Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra QQQ 2X ETF (NY: QLD )

83.32 +3.20 (+3.99%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 9.330 9.342 9.226 9.256 12,813,675 -0.08(-0.87%)
Feb 26, 2015 9.260 9.346 9.213 9.337 15,105,163 +0.09(+1.01%)
Feb 25, 2015 9.263 9.332 9.205 9.243 16,383,695 -0.05(-0.52%)
Feb 24, 2015 9.254 9.311 9.200 9.292 17,079,080 +0.01(+0.13%)
Feb 23, 2015 9.253 9.281 9.208 9.280 14,266,978 +0.02(+0.23%)
Feb 20, 2015 9.126 9.269 9.069 9.258 21,294,826 +0.12(+1.33%)
Feb 19, 2015 9.037 9.147 9.032 9.137 19,053,208 +0.09(+0.97%)
Feb 18, 2015 9.002 9.057 8.976 9.049 14,101,351 +0.03(+0.29%)
Feb 17, 2015 9.004 9.034 8.963 9.022 15,587,711 +0.02(+0.20%)
Feb 13, 2015 8.908 9.004 9.004 9.004 26,625,748 +0.15(+1.71%)
Feb 12, 2015 8.765 8.861 8.740 8.853 21,680,374 +0.20(+2.28%)
Feb 11, 2015 8.606 8.691 8.579 8.656 20,393,898 +0.06(+0.75%)
Feb 10, 2015 8.426 8.614 8.397 8.592 18,778,180 +0.26(+3.12%)
Feb 09, 2015 8.320 8.410 8.294 8.331 16,706,290 -0.05(-0.65%)
Feb 06, 2015 8.519 8.555 8.326 8.386 21,031,730 -0.10(-1.21%)
Feb 05, 2015 8.386 8.499 8.345 8.489 20,954,526 +0.15(+1.75%)
Feb 04, 2015 8.287 8.456 8.275 8.342 29,125,532 -0.02(-0.23%)
Feb 03, 2015 8.262 8.371 8.154 8.361 26,084,932 +0.16(+1.92%)
Feb 02, 2015 8.097 8.218 7.851 8.204 25,894,452 +0.14(+1.70%)
Jan 30, 2015 8.178 8.278 8.041 8.067 25,704,846 -0.12(-1.46%)
Jan 29, 2015 8.020 8.218 7.884 8.187 30,485,596 +0.15(+1.83%)
Jan 28, 2015 8.383 8.397 8.033 8.039 33,848,128 -0.09(-1.09%)
Jan 27, 2015 8.297 8.303 8.144 8.128 32,440,790 -0.44(-5.13%)
Jan 26, 2015 8.567 8.596 8.479 8.567 22,796,992 -0.02(-0.20%)
Jan 23, 2015 8.548 8.637 8.497 8.585 28,322,220 +0.04(+0.43%)
Jan 22, 2015 8.304 8.564 8.160 8.548 32,117,724 +0.30(+3.70%)
Jan 21, 2015 8.112 8.316 8.053 8.243 29,720,174 +0.08(+1.01%)
Jan 20, 2015 8.131 8.197 7.948 8.160 31,750,786 +0.12(+1.54%)
Jan 16, 2015 7.822 8.053 7.804 8.036 35,838,468 +0.19(+2.36%)
Jan 15, 2015 8.134 8.159 7.830 7.851 28,813,490 -0.21(-2.64%)
Jan 14, 2015 7.982 8.141 7.917 8.064 37,473,172 -0.08(-0.99%)
Jan 13, 2015 8.313 8.485 8.019 8.145 38,228,612 -0.01(-0.15%)
Jan 12, 2015 8.365 8.373 8.113 8.157 21,034,502 -0.17(-2.06%)
Jan 09, 2015 8.488 8.498 8.234 8.329 28,353,202 -0.11(-1.29%)
Jan 08, 2015 8.270 8.472 8.251 8.437 26,614,204 +0.31(+3.83%)
Jan 07, 2015 8.032 8.165 7.991 8.126 26,532,186 +0.20(+2.50%)
Jan 06, 2015 8.168 8.193 7.854 7.928 26,597,814 -0.21(-2.64%)
Jan 05, 2015 8.318 8.336 8.098 8.143 28,774,418 -0.26(-3.05%)
Jan 02, 2015 8.518 8.593 8.309 8.399 25,285,932 -0.04(-0.42%)
Dec 31, 2014 8.643 8.434 8.434 8.434 18,261,732 -0.18(-2.10%)
Dec 30, 2014 8.680 8.726 8.595 8.616 14,569,470 -0.12(-1.42%)
Dec 29, 2014 8.725 8.775 8.716 8.740 10,188,697 -0.00(-0.04%)
Dec 26, 2014 8.670 8.777 8.667 8.743 8,200,610 +0.12(+1.42%)
Dec 24, 2014 8.625 8.621 8.621 8.621 4,161,742 +0.01(+0.11%)
Dec 23, 2014 8.731 8.732 8.584 8.611 13,809,721 -0.06(-0.65%)
Dec 22, 2014 8.598 8.671 8.587 8.668 19,630,292 +0.06(+0.69%)
Dec 19, 2014 8.564 8.693 8.526 8.609 24,733,732 +0.06(+0.67%)
Dec 18, 2014 8.393 8.552 8.344 8.551 31,401,920 +0.40(+4.94%)
Dec 17, 2014 7.880 8.201 7.860 8.149 40,970,820 +0.28(+3.56%)
Dec 16, 2014 8.026 8.268 7.866 7.869 37,987,880 -0.27(-3.30%)
Dec 15, 2014 8.392 8.451 8.084 8.137 37,347,752 -0.17(-2.04%)
Dec 12, 2014 8.326 8.519 8.304 8.307 24,513,180 -0.18(-2.18%)
Dec 11, 2014 8.457 8.689 8.455 8.492 17,509,802 +0.08(+0.96%)
Dec 10, 2014 8.656 8.693 8.378 8.411 27,338,900 -0.28(-3.19%)
Dec 09, 2014 8.424 8.694 8.368 8.688 27,602,602 +0.06(+0.74%)
Dec 08, 2014 8.715 8.786 8.538 8.625 18,763,728 -0.13(-1.49%)
Dec 05, 2014 8.783 8.808 8.717 8.755 13,503,526 +0.00(+0.05%)
Dec 04, 2014 8.746 8.821 8.682 8.751 20,664,938 -0.01(-0.15%)
Dec 03, 2014 8.754 8.786 8.656 8.764 16,713,653 +0.04(+0.40%)
Dec 02, 2014 8.678 8.762 8.644 8.729 15,300,347 +0.07(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.