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 (%)
Sep 28, 2012 3.763 3.787 3.720 3.730 44,701,464 -0.06(-1.54%)
Sep 27, 2012 3.706 3.806 3.694 3.788 35,635,088 +0.10(+2.69%)
Sep 26, 2012 3.738 3.742 3.650 3.689 41,803,536 -0.06(-1.55%)
Sep 25, 2012 3.880 3.894 3.745 3.747 38,494,728 -0.11(-2.75%)
Sep 24, 2012 3.837 3.871 3.823 3.853 27,768,894 -0.05(-1.32%)
Sep 21, 2012 3.937 3.947 3.896 3.905 24,927,732 +0.00(+0.08%)
Sep 20, 2012 3.869 3.907 3.851 3.902 37,066,644 -0.01(-0.16%)
Sep 19, 2012 3.896 3.929 3.872 3.908 29,986,490 +0.01(+0.31%)
Sep 18, 2012 3.869 3.898 3.868 3.896 23,496,942 +0.01(+0.19%)
Sep 17, 2012 3.890 3.890 3.861 3.888 25,892,964 +0.00(+0.06%)
Sep 14, 2012 3.849 3.913 3.843 3.886 55,669,132 +0.07(+1.88%)
Sep 13, 2012 3.726 3.849 3.715 3.814 52,576,908 +0.10(+2.56%)
Sep 12, 2012 3.723 3.736 3.672 3.719 44,741,712 +0.02(+0.63%)
Sep 11, 2012 3.709 3.736 3.683 3.696 35,971,048 -0.01(-0.33%)
Sep 10, 2012 3.788 3.801 3.703 3.708 34,930,736 -0.09(-2.48%)
Sep 07, 2012 3.799 3.818 3.784 3.802 32,903,500 -0.01(-0.27%)
Sep 06, 2012 3.698 3.817 3.697 3.813 54,121,868 +0.16(+4.38%)
Sep 05, 2012 3.657 3.690 3.634 3.653 31,740,666 -0.01(-0.25%)
Sep 04, 2012 3.659 3.688 3.590 3.662 40,904,140 -0.01(-0.25%)
Aug 31, 2012 3.674 3.699 3.596 3.671 52,665,168 +0.05(+1.41%)
Aug 30, 2012 3.664 3.667 3.610 3.620 29,219,334 -0.07(-1.99%)
Aug 29, 2012 3.696 3.714 3.664 3.694 23,932,394 -0.00(-0.02%)
Aug 27, 2012 3.717 3.725 3.679 3.695 31,781,338 +0.01(+0.35%)
Aug 24, 2012 3.622 3.701 3.611 3.682 41,849,004 +0.04(+1.15%)
Aug 23, 2012 3.668 3.689 3.620 3.640 48,843,068 -0.06(-1.58%)
Aug 22, 2012 3.650 3.714 3.633 3.698 52,415,964 +0.03(+0.75%)
Aug 21, 2012 3.723 3.748 3.641 3.671 59,048,844 -0.03(-0.76%)
Aug 20, 2012 3.682 3.699 3.653 3.699 30,017,670 +0.01(+0.33%)
Aug 17, 2012 3.670 3.688 3.655 3.687 25,064,456 +0.03(+0.87%)
Aug 16, 2012 3.599 3.673 3.590 3.655 47,729,172 +0.08(+2.34%)
Aug 15, 2012 3.547 3.580 3.546 3.571 24,480,504 +0.02(+0.50%)
Aug 14, 2012 3.577 3.592 3.534 3.553 38,068,588 +0.00(+0.12%)
Aug 13, 2012 3.535 3.550 3.495 3.549 29,308,538 +0.02(+0.43%)
Aug 10, 2012 3.505 3.535 3.487 3.534 33,038,824 +0.01(+0.21%)
Aug 09, 2012 3.509 3.538 3.495 3.527 31,311,686 +0.02(+0.61%)
Aug 08, 2012 3.492 3.524 3.482 3.505 35,760,236 -0.01(-0.19%)
Aug 07, 2012 3.486 3.539 3.473 3.512 42,650,568 +0.06(+1.69%)
Aug 06, 2012 3.439 3.484 3.422 3.454 43,470,400 +0.05(+1.61%)
Aug 03, 2012 3.380 3.431 3.362 3.399 66,516,312 +0.12(+3.68%)
Aug 02, 2012 3.250 3.344 3.231 3.278 72,122,312 -0.02(-0.69%)
Aug 01, 2012 3.369 3.370 3.278 3.301 58,482,716 -0.02(-0.52%)
Jul 31, 2012 3.333 3.358 3.315 3.318 71,666,464 -0.01(-0.17%)
Jul 30, 2012 3.347 3.374 3.301 3.324 62,120,324 -0.01(-0.31%)
Jul 27, 2012 3.224 3.339 3.206 3.334 63,311,584 +0.16(+5.02%)
Jul 26, 2012 3.189 3.216 3.139 3.175 63,301,812 +0.08(+2.58%)
Jul 25, 2012 3.094 3.137 3.059 3.095 64,626,276 -0.04(-1.39%)
Jul 24, 2012 3.202 3.209 3.099 3.138 63,835,768 -0.05(-1.71%)
Jul 23, 2012 3.142 3.212 3.092 3.193 55,933,840 -0.08(-2.36%)
Jul 20, 2012 3.355 3.356 3.266 3.270 54,649,168 -0.09(-2.54%)
Jul 19, 2012 3.328 3.378 3.318 3.355 70,214,664 +0.07(+2.17%)
Jul 18, 2012 3.184 3.304 3.184 3.284 74,466,296 +0.09(+2.76%)
Jul 17, 2012 3.203 3.219 3.109 3.196 64,234,528 +0.03(+0.95%)
Jul 16, 2012 3.169 3.197 3.141 3.166 50,118,704 -0.02(-0.50%)
Jul 13, 2012 3.105 3.198 3.103 3.182 55,860,372 +0.09(+2.89%)
Jul 12, 2012 3.103 3.116 3.034 3.092 63,248,420 -0.06(-1.77%)
Jul 11, 2012 3.176 3.193 3.097 3.148 66,950,512 -0.04(-1.16%)
Jul 10, 2012 3.282 3.299 3.160 3.185 68,698,064 -0.07(-2.00%)
Jul 09, 2012 3.251 3.276 3.216 3.250 45,482,108 -0.01(-0.28%)
Jul 06, 2012 3.316 3.319 3.214 3.259 53,406,460 -0.08(-2.51%)
Jul 05, 2012 3.332 3.377 3.298 3.343 53,866,356 +0.00(+0.11%)
Jul 03, 2012 3.287 3.339 3.278 3.339 22,763,852 +0.05(+1.64%)
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.