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

Ultra QQQ 2X ETF (NY: QLD )

75.88 -3.25 (-4.11%)
Official Closing Price Updated: 8:00 PM 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, 2016 9.147 9.205 9.097 9.128 10,956,894 -0.03(-0.31%)
Mar 30, 2016 9.169 9.264 9.115 9.157 10,651,147 +0.10(+1.12%)
Mar 29, 2016 8.751 9.075 8.720 9.055 13,395,236 +0.27(+3.07%)
Mar 28, 2016 8.860 8.860 8.752 8.786 10,811,075 -0.02(-0.25%)
Mar 24, 2016 8.710 8.808 8.808 8.808 16,164,145 +0.00(+0.06%)
Mar 23, 2016 8.919 8.925 8.769 8.803 9,958,918 -0.14(-1.59%)
Mar 22, 2016 8.788 8.987 8.788 8.945 10,248,651 +0.05(+0.56%)
Mar 21, 2016 8.796 8.906 8.783 8.896 9,354,531 +0.06(+0.73%)
Mar 18, 2016 8.838 8.870 8.736 8.832 10,079,121 +0.03(+0.38%)
Mar 17, 2016 8.752 8.838 8.693 8.798 11,519,709 -0.01(-0.11%)
Mar 16, 2016 8.609 8.854 8.609 8.808 13,366,021 +0.15(+1.77%)
Mar 15, 2016 8.596 8.671 8.546 8.655 9,224,952 -0.00(-0.04%)
Mar 14, 2016 8.567 8.703 8.566 8.659 18,364,196 +0.03(+0.30%)
Mar 11, 2016 8.528 8.633 8.471 8.633 17,614,320 +0.29(+3.42%)
Mar 10, 2016 8.447 8.533 8.132 8.347 25,835,218 -0.02(-0.25%)
Mar 09, 2016 8.333 8.370 8.235 8.368 17,050,814 +0.11(+1.32%)
Mar 08, 2016 8.282 8.430 8.231 8.260 16,020,209 -0.15(-1.75%)
Mar 07, 2016 8.421 8.518 8.281 8.407 16,832,904 -0.10(-1.20%)
Mar 04, 2016 8.514 8.617 8.398 8.509 14,123,930 +0.01(+0.09%)
Mar 03, 2016 8.514 8.522 8.382 8.502 13,825,769 -0.03(-0.35%)
Mar 02, 2016 8.504 8.534 8.400 8.531 16,966,992 +0.01(+0.10%)
Mar 01, 2016 8.157 8.528 8.116 8.523 14,673,046 +0.51(+6.37%)
Feb 29, 2016 8.144 8.263 8.013 8.013 11,741,368 -0.15(-1.79%)
Feb 26, 2016 8.297 8.307 8.121 8.158 14,504,707 -0.02(-0.23%)
Feb 25, 2016 8.058 8.177 7.911 8.177 18,477,484 +0.15(+1.91%)
Feb 24, 2016 7.692 8.040 7.592 8.024 23,851,352 +0.15(+1.91%)
Feb 23, 2016 8.042 8.089 7.862 7.873 12,149,392 -0.27(-3.29%)
Feb 22, 2016 8.032 8.155 8.016 8.141 12,857,026 +0.25(+3.21%)
Feb 19, 2016 7.772 7.932 7.729 7.888 11,087,248 +0.05(+0.58%)
Feb 18, 2016 8.062 8.071 7.816 7.842 18,708,366 -0.18(-2.22%)
Feb 17, 2016 7.790 8.044 7.747 8.020 25,875,364 +0.36(+4.66%)
Feb 16, 2016 7.555 7.663 7.468 7.663 20,035,820 +0.32(+4.36%)
Feb 12, 2016 7.290 7.343 7.343 7.343 18,797,532 +0.21(+2.87%)
Feb 11, 2016 6.964 7.240 6.926 7.138 32,605,374 -0.01(-0.19%)
Feb 10, 2016 7.266 7.441 7.138 7.152 26,408,852 +0.06(+0.85%)
Feb 09, 2016 6.947 7.308 6.926 7.091 31,697,674 -0.05(-0.67%)
Feb 08, 2016 7.093 7.201 6.870 7.140 45,483,104 -0.22(-3.04%)
Feb 05, 2016 7.858 7.858 7.308 7.363 34,524,488 -0.56(-7.02%)
Feb 04, 2016 7.876 8.040 7.730 7.919 19,454,438 -0.00(-0.03%)
Feb 03, 2016 8.097 8.097 7.643 7.921 31,305,134 -0.07(-0.91%)
Feb 02, 2016 8.281 8.286 7.946 7.994 20,715,196 -0.35(-4.23%)
Feb 01, 2016 8.229 8.420 8.171 8.347 19,410,268 +0.03(+0.40%)
Jan 29, 2016 7.979 8.318 7.971 8.314 19,280,584 +0.33(+4.19%)
Jan 28, 2016 8.011 8.025 7.713 7.979 21,604,108 +0.21(+2.77%)
Jan 27, 2016 8.077 8.142 7.695 7.764 18,172,634 -0.41(-5.02%)
Jan 26, 2016 8.088 8.235 7.955 8.174 11,039,953 +0.14(+1.77%)
Jan 25, 2016 8.224 8.304 8.011 8.032 10,989,402 -0.24(-2.91%)
Jan 22, 2016 8.120 8.277 8.079 8.273 15,567,530 +0.45(+5.70%)
Jan 21, 2016 7.864 8.051 7.661 7.827 19,946,866 +0.02(+0.24%)
Jan 20, 2016 7.615 7.971 7.262 7.809 36,197,836 -0.04(-0.57%)
Jan 19, 2016 8.034 8.054 7.668 7.853 20,182,630 +0.03(+0.43%)
Jan 15, 2016 7.777 7.820 7.820 7.820 32,901,956 -0.52(-6.19%)
Jan 14, 2016 8.063 8.478 7.804 8.336 34,713,136 +0.34(+4.20%)
Jan 13, 2016 8.659 8.699 7.971 8.000 25,734,270 -0.60(-6.97%)
Jan 12, 2016 8.559 8.677 8.352 8.599 19,683,586 +0.20(+2.32%)
Jan 11, 2016 8.466 8.512 8.145 8.404 21,124,734 +0.06(+0.71%)
Jan 08, 2016 8.624 8.714 8.329 8.345 21,346,102 -0.15(-1.74%)
Jan 07, 2016 8.668 8.892 8.478 8.493 24,589,148 -0.56(-6.23%)
Jan 06, 2016 8.909 9.156 8.909 9.058 14,037,056 -0.17(-1.81%)
Jan 05, 2016 9.347 9.379 9.145 9.224 13,417,713 -0.05(-0.53%)
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.