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

Ultra QQQ 2X ETF (NY: QLD )

77.24 -1.89 (-2.39%)
Streaming Delayed Price Updated: 11:38 AM EDT, Apr 19, 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 (%)
Mar 31, 2014 6.127 6.201 6.115 6.121 54,333,160 +0.08(+1.37%)
Mar 28, 2014 6.052 6.168 6.003 6.038 52,767,808 +0.03(+0.42%)
Mar 27, 2014 6.068 6.119 5.948 6.013 69,216,304 -0.07(-1.11%)
Mar 26, 2014 6.306 6.331 6.079 6.081 82,109,344 -0.16(-2.57%)
Mar 25, 2014 6.268 6.346 6.140 6.241 86,842,104 +0.04(+0.59%)
Mar 24, 2014 6.359 6.368 6.089 6.205 99,867,776 -0.11(-1.68%)
Mar 21, 2014 6.540 6.549 6.289 6.311 86,292,296 -0.16(-2.44%)
Mar 20, 2014 6.395 6.507 6.367 6.468 49,849,388 +0.03(+0.49%)
Mar 19, 2014 6.509 6.522 6.348 6.437 65,154,748 -0.07(-1.04%)
Mar 18, 2014 6.366 6.518 6.364 6.505 54,930,636 +0.15(+2.39%)
Mar 17, 2014 6.320 6.454 6.315 6.353 47,040,744 +0.11(+1.83%)
Mar 14, 2014 6.285 6.343 6.238 6.239 65,583,860 -0.09(-1.44%)
Mar 13, 2014 6.563 6.566 6.270 6.330 89,422,784 -0.18(-2.77%)
Mar 12, 2014 6.408 6.518 6.359 6.510 55,918,820 +0.04(+0.69%)
Mar 11, 2014 6.553 6.585 6.427 6.465 69,039,704 -0.05(-0.81%)
Mar 10, 2014 6.504 6.527 6.438 6.518 39,566,524 +0.01(+0.15%)
Mar 07, 2014 6.619 6.629 6.444 6.508 63,123,496 -0.06(-0.97%)
Mar 06, 2014 6.615 6.627 6.528 6.572 46,065,476 -0.02(-0.23%)
Mar 05, 2014 6.572 6.610 6.546 6.588 43,151,624 +0.04(+0.55%)
Mar 04, 2014 6.527 6.575 6.516 6.551 66,403,144 +0.16(+2.55%)
Mar 03, 2014 6.360 6.422 6.275 6.388 52,956,012 -0.09(-1.46%)
Feb 28, 2014 6.497 6.574 6.372 6.483 54,180,880 -0.02(-0.27%)
Feb 27, 2014 6.420 6.513 6.399 6.501 41,730,784 +0.08(+1.32%)
Feb 26, 2014 6.467 6.503 6.367 6.416 59,040,164 -0.01(-0.16%)
Feb 25, 2014 6.460 6.488 6.388 6.427 57,269,352 -0.02(-0.31%)
Feb 24, 2014 6.399 6.502 6.370 6.446 35,843,448 +0.08(+1.20%)
Feb 21, 2014 6.433 6.452 6.361 6.370 46,599,492 -0.02(-0.28%)
Feb 20, 2014 6.343 6.417 6.290 6.388 56,811,968 +0.05(+0.82%)
Feb 19, 2014 6.396 6.428 6.308 6.336 58,391,712 -0.09(-1.36%)
Feb 18, 2014 6.377 6.447 6.351 6.423 32,804,532 +0.06(+0.98%)
Feb 14, 2014 6.329 6.361 6.361 6.361 85,679,968 +0.03(+0.45%)
Feb 13, 2014 6.151 6.345 6.151 6.333 52,882,488 +0.09(+1.46%)
Feb 12, 2014 6.246 6.271 6.207 6.242 49,895,096 +0.02(+0.40%)
Feb 11, 2014 6.105 6.244 6.095 6.217 59,702,372 +0.14(+2.27%)
Feb 10, 2014 6.006 6.087 6.003 6.079 44,483,212 +0.07(+1.18%)
Feb 07, 2014 5.874 6.020 5.838 6.009 55,599,492 +0.21(+3.58%)
Feb 06, 2014 5.695 5.819 5.693 5.801 42,250,076 +0.14(+2.46%)
Feb 05, 2014 5.654 5.703 5.535 5.662 55,043,756 -0.03(-0.52%)
Feb 04, 2014 5.666 5.737 5.633 5.692 60,452,908 +0.08(+1.35%)
Feb 03, 2014 5.862 5.911 5.580 5.616 89,853,848 -0.26(-4.49%)
Jan 31, 2014 5.782 5.937 5.769 5.880 61,740,384 -0.03(-0.43%)
Jan 30, 2014 5.844 5.951 5.830 5.905 49,325,612 +0.20(+3.52%)
Jan 29, 2014 5.726 5.811 5.679 5.705 99,626,280 -0.12(-2.12%)
Jan 28, 2014 5.772 5.838 5.754 5.828 47,680,044 -0.01(-0.15%)
Jan 27, 2014 5.954 5.969 5.746 5.837 103,371,600 -0.11(-1.79%)
Jan 24, 2014 6.135 6.151 5.943 5.943 77,587,080 -0.25(-4.07%)
Jan 23, 2014 6.197 6.198 6.108 6.196 51,278,272 -0.04(-0.72%)
Jan 22, 2014 6.234 6.266 6.199 6.241 35,086,152 +0.04(+0.59%)
Jan 21, 2014 6.191 6.209 6.101 6.204 41,521,848 +0.09(+1.51%)
Jan 17, 2014 6.146 6.112 6.112 6.112 74,757,928 -0.07(-1.17%)
Jan 16, 2014 6.168 6.200 6.151 6.185 36,757,748 +0.01(+0.11%)
Jan 15, 2014 6.081 6.205 6.119 6.178 53,038,728 +0.10(+1.59%)
Jan 14, 2014 5.897 6.089 5.897 6.081 57,790,172 +0.23(+3.90%)
Jan 13, 2014 6.016 6.062 5.812 5.853 74,145,976 -0.18(-3.03%)
Jan 10, 2014 6.031 6.050 5.938 6.036 53,077,644 +0.04(+0.65%)
Jan 09, 2014 6.080 6.085 5.958 5.997 55,380,388 -0.04(-0.71%)
Jan 08, 2014 6.012 6.071 5.989 6.040 59,765,564 +0.03(+0.51%)
Jan 07, 2014 5.956 6.030 5.937 6.009 67,106,952 +0.11(+1.82%)
Jan 06, 2014 5.951 5.964 5.861 5.902 66,882,612 -0.05(-0.82%)
Jan 03, 2014 6.038 6.047 5.946 5.950 46,830,360 -0.09(-1.42%)
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.