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

Ultra QQQ 2X ETF (NY: QLD )

85.14 -0.04 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
May 31, 2016 9.262 9.295 9.176 9.269 6,348,645 +0.04(+0.40%)
May 27, 2016 9.149 9.232 9.232 9.232 6,032,954 +0.09(+1.03%)
May 26, 2016 9.113 9.161 9.060 9.138 5,546,267 +0.05(+0.56%)
May 25, 2016 9.023 9.138 8.995 9.087 9,488,069 +0.13(+1.44%)
May 24, 2016 8.701 8.976 8.701 8.959 9,367,200 +0.35(+4.08%)
May 23, 2016 8.645 8.716 8.596 8.607 6,538,551 -0.02(-0.27%)
May 20, 2016 8.520 8.703 8.506 8.631 7,641,599 +0.18(+2.11%)
May 19, 2016 8.474 8.510 8.325 8.453 10,333,014 -0.09(-1.01%)
May 18, 2016 8.447 8.631 8.406 8.539 13,417,502 +0.06(+0.70%)
May 17, 2016 8.683 8.730 8.432 8.480 9,668,654 -0.22(-2.48%)
May 16, 2016 8.510 8.758 8.495 8.695 8,497,256 +0.21(+2.42%)
May 13, 2016 8.537 8.636 8.454 8.490 8,384,140 -0.06(-0.69%)
May 12, 2016 8.673 8.683 8.428 8.549 16,240,175 -0.08(-0.92%)
May 11, 2016 8.758 8.810 8.620 8.628 7,529,865 -0.16(-1.77%)
May 10, 2016 8.615 8.793 8.581 8.784 6,350,715 +0.23(+2.75%)
May 09, 2016 8.501 8.627 8.496 8.549 9,416,380 +0.04(+0.52%)
May 06, 2016 8.333 8.505 8.314 8.505 9,129,455 +0.09(+1.03%)
May 05, 2016 8.473 8.515 8.382 8.418 7,316,286 -0.00(-0.01%)
May 04, 2016 8.431 8.487 8.378 8.419 11,556,818 -0.11(-1.30%)
May 03, 2016 8.565 8.643 8.485 8.531 9,023,632 -0.16(-1.81%)
May 02, 2016 8.563 8.714 8.505 8.688 10,170,346 +0.16(+1.86%)
Apr 29, 2016 8.612 8.654 8.400 8.529 17,261,234 -0.10(-1.13%)
Apr 28, 2016 8.855 8.960 8.583 8.627 14,244,902 -0.21(-2.32%)
Apr 27, 2016 8.797 8.876 8.690 8.833 17,942,840 -0.15(-1.72%)
Apr 26, 2016 9.103 9.136 8.927 8.987 10,930,941 -0.08(-0.91%)
Apr 25, 2016 9.011 9.070 8.981 9.070 10,524,618 -0.00(-0.01%)
Apr 22, 2016 9.115 9.192 8.929 9.071 10,596,744 -0.28(-2.98%)
Apr 21, 2016 9.345 9.416 9.270 9.350 7,766,155 +0.00(+0.05%)
Apr 20, 2016 9.332 9.435 9.272 9.345 8,145,215 +0.01(+0.12%)
Apr 19, 2016 9.473 9.509 9.232 9.333 7,744,714 -0.12(-1.23%)
Apr 18, 2016 9.299 9.455 9.288 9.450 7,647,299 +0.10(+1.06%)
Apr 15, 2016 9.383 9.422 9.306 9.351 6,634,139 -0.05(-0.53%)
Apr 14, 2016 9.405 9.468 9.351 9.400 9,007,422 -0.00(-0.01%)
Apr 13, 2016 9.306 9.427 9.283 9.401 14,932,839 +0.23(+2.54%)
Apr 12, 2016 9.022 9.199 8.915 9.169 11,337,863 +0.15(+1.72%)
Apr 11, 2016 9.163 9.249 9.012 9.014 11,034,533 -0.07(-0.78%)
Apr 08, 2016 9.209 9.252 9.019 9.085 10,431,585 +0.00(+0.00%)
Apr 07, 2016 9.262 9.289 9.018 9.085 13,100,824 -0.28(-3.01%)
Apr 06, 2016 9.086 9.369 9.086 9.367 12,352,591 +0.29(+3.22%)
Apr 05, 2016 9.100 9.171 9.046 9.075 11,566,835 -0.17(-1.81%)
Apr 04, 2016 9.311 9.328 9.206 9.242 7,826,953 -0.07(-0.80%)
Apr 01, 2016 9.014 9.325 8.990 9.316 13,668,384 +0.19(+2.06%)
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%)
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.