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

Ultra QQQ 2X ETF (NY: QLD )

78.17 -1.15 (-1.46%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 1, 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 (%)
Jun 28, 2013 3.986 4.071 3.970 4.016 39,791,872 +0.00(+0.09%)
Jun 27, 2013 4.020 4.064 4.009 4.013 34,546,436 +0.04(+0.99%)
Jun 26, 2013 3.975 3.994 3.949 3.973 36,639,284 +0.07(+1.70%)
Jun 25, 2013 3.929 3.941 3.863 3.907 38,748,476 +0.05(+1.39%)
Jun 24, 2013 3.869 3.914 3.790 3.853 54,275,996 -0.08(-2.02%)
Jun 21, 2013 3.973 3.994 3.868 3.933 44,694,064 -0.03(-0.87%)
Jun 20, 2013 4.077 4.104 3.948 3.967 81,272,128 -0.20(-4.88%)
Jun 19, 2013 4.271 4.279 4.165 4.171 51,753,140 -0.10(-2.24%)
Jun 18, 2013 4.210 4.284 4.210 4.266 34,137,648 +0.07(+1.66%)
Jun 17, 2013 4.186 4.247 4.157 4.197 36,943,480 +0.08(+1.84%)
Jun 14, 2013 4.176 4.185 4.108 4.121 29,245,528 -0.05(-1.22%)
Jun 13, 2013 4.062 4.192 4.039 4.172 42,168,852 +0.10(+2.45%)
Jun 12, 2013 4.218 4.221 4.061 4.072 48,756,064 -0.10(-2.33%)
Jun 11, 2013 4.170 4.245 4.141 4.170 45,141,084 -0.09(-2.01%)
Jun 10, 2013 4.268 4.293 4.236 4.255 28,862,476 +0.01(+0.14%)
Jun 07, 2013 4.174 4.260 4.151 4.249 39,472,336 +0.12(+2.83%)
Jun 06, 2013 4.110 4.138 4.032 4.132 45,305,272 +0.03(+0.74%)
Jun 05, 2013 4.183 4.212 4.092 4.102 49,518,072 -0.11(-2.54%)
Jun 04, 2013 4.266 4.303 4.174 4.209 63,433,576 -0.04(-1.04%)
Jun 03, 2013 4.243 4.254 4.144 4.253 54,489,336 +0.02(+0.42%)
May 31, 2013 4.284 4.348 4.231 4.236 40,493,616 -0.08(-1.85%)
May 30, 2013 4.276 4.356 4.276 4.316 34,165,348 +0.04(+1.04%)
May 29, 2013 4.279 4.303 4.223 4.271 50,330,204 -0.04(-0.97%)
May 28, 2013 4.356 4.388 4.288 4.313 41,700,692 +0.05(+1.27%)
May 24, 2013 4.205 4.259 4.182 4.259 33,572,404 -0.00(-0.01%)
May 23, 2013 4.206 4.290 4.191 4.260 66,056,292 -0.03(-0.63%)
May 22, 2013 4.370 4.439 4.238 4.287 84,372,672 -0.07(-1.60%)
May 21, 2013 4.346 4.391 4.316 4.356 32,698,918 +0.01(+0.18%)
May 20, 2013 4.338 4.378 4.316 4.348 30,643,684 -0.01(-0.28%)
May 17, 2013 4.321 4.367 4.298 4.360 36,462,456 +0.08(+1.83%)
May 16, 2013 4.299 4.339 4.276 4.282 25,475,492 -0.01(-0.17%)
May 15, 2013 4.256 4.298 4.236 4.290 17,845,356 +0.06(+1.40%)
May 13, 2013 4.205 4.249 4.196 4.231 20,773,590 +0.01(+0.34%)
May 10, 2013 4.184 4.222 4.171 4.216 25,321,312 +0.04(+1.06%)
May 09, 2013 4.161 4.224 4.152 4.172 30,872,068 -0.01(-0.19%)
May 08, 2013 4.133 4.186 4.122 4.180 20,942,538 +0.04(+1.00%)
May 07, 2013 4.159 4.165 4.109 4.139 28,961,266 -0.00(-0.12%)
May 06, 2013 4.128 4.157 4.121 4.144 30,534,204 +0.03(+0.73%)
May 03, 2013 4.094 4.137 4.018 4.114 30,827,712 +0.10(+2.37%)
May 02, 2013 3.933 4.034 3.926 4.018 23,539,812 +0.10(+2.48%)
May 01, 2013 3.958 3.972 3.904 3.921 58,039,240 -0.03(-0.84%)
Apr 30, 2013 3.909 3.958 3.881 3.954 42,405,768 +0.05(+1.39%)
Apr 29, 2013 3.854 3.929 3.852 3.900 36,357,684 +0.07(+1.82%)
Apr 26, 2013 3.833 3.851 3.797 3.831 39,708,520 -0.02(-0.56%)
Apr 25, 2013 3.832 3.883 3.832 3.852 42,433,536 +0.04(+1.07%)
Apr 24, 2013 3.797 3.841 3.780 3.812 46,046,628 -0.00(-0.08%)
Apr 23, 2013 3.791 3.842 3.747 3.815 46,334,012 +0.07(+1.94%)
Apr 22, 2013 3.696 3.771 3.669 3.742 33,444,840 +0.07(+1.93%)
Apr 19, 2013 3.586 3.685 3.576 3.671 55,437,532 +0.10(+2.77%)
Apr 18, 2013 3.695 3.695 3.541 3.572 55,729,120 -0.10(-2.81%)
Apr 17, 2013 3.755 3.759 3.631 3.675 62,354,924 -0.15(-3.91%)
Apr 16, 2013 3.769 3.832 3.752 3.825 23,057,728 +0.10(+2.68%)
Apr 15, 2013 3.850 3.861 3.717 3.725 35,369,180 -0.15(-3.92%)
Apr 12, 2013 3.867 3.884 3.820 3.877 28,431,266 -0.00(-0.08%)
Apr 11, 2013 3.866 3.901 3.860 3.880 32,576,098 -0.01(-0.19%)
Apr 10, 2013 3.764 3.897 3.764 3.888 29,336,972 +0.15(+3.95%)
Apr 09, 2013 3.712 3.770 3.677 3.740 44,155,924 +0.05(+1.27%)
Apr 08, 2013 3.647 3.693 3.634 3.693 22,982,662 +0.04(+1.08%)
Apr 05, 2013 3.599 3.664 3.581 3.654 44,162,896 -0.06(-1.71%)
Apr 04, 2013 3.711 3.733 3.675 3.717 30,058,002 +0.00(+0.08%)
Apr 03, 2013 3.786 3.797 3.696 3.714 43,693,956 -0.07(-1.82%)
Apr 02, 2013 3.759 3.807 3.753 3.783 36,009,892 +0.06(+1.59%)
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.