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

Ultra QQQ 2X ETF (NY: QLD )

80.56 -1.90 (-2.30%)
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 30, 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 (%)
Jul 31, 2014 7.339 7.358 7.135 7.156 32,052,656 -0.30(-4.08%)
Jul 30, 2014 7.479 7.511 7.403 7.460 19,527,856 +0.06(+0.77%)
Jul 29, 2014 7.456 7.491 7.388 7.404 29,348,356 -0.02(-0.30%)
Jul 28, 2014 7.434 7.463 7.313 7.426 15,245,939 +0.01(+0.12%)
Jul 25, 2014 7.409 7.442 7.346 7.417 16,124,624 -0.07(-0.88%)
Jul 24, 2014 7.523 7.542 7.460 7.483 20,796,300 -0.01(-0.20%)
Jul 23, 2014 7.457 7.515 7.429 7.498 16,076,721 +0.09(+1.22%)
Jul 22, 2014 7.377 7.425 7.364 7.407 12,784,155 +0.10(+1.36%)
Jul 21, 2014 7.296 7.334 7.243 7.308 12,515,798 -0.02(-0.23%)
Jul 18, 2014 7.182 7.337 7.161 7.325 22,096,558 +0.22(+3.06%)
Jul 17, 2014 7.257 7.310 7.059 7.107 32,312,270 -0.19(-2.63%)
Jul 16, 2014 7.344 7.360 7.284 7.299 13,771,055 +0.05(+0.76%)
Jul 15, 2014 7.316 7.329 7.137 7.245 29,996,124 -0.05(-0.69%)
Jul 14, 2014 7.270 7.323 7.246 7.295 13,868,954 +0.09(+1.31%)
Jul 11, 2014 7.148 7.204 7.107 7.201 18,388,048 +0.08(+1.19%)
Jul 10, 2014 6.981 7.173 6.960 7.116 22,145,564 -0.04(-0.62%)
Jul 09, 2014 7.094 7.174 7.052 7.161 25,389,578 +0.10(+1.47%)
Jul 08, 2014 7.204 7.210 6.996 7.057 34,308,132 -0.17(-2.36%)
Jul 07, 2014 7.257 7.275 7.203 7.228 27,646,174 -0.04(-0.58%)
Jul 03, 2014 7.230 7.270 7.270 7.270 33,076,202 +0.08(+1.18%)
Jul 02, 2014 7.169 7.205 7.156 7.185 17,391,756 +0.02(+0.30%)
Jul 01, 2014 7.053 7.197 7.049 7.164 16,292,584 +0.15(+2.21%)
Jun 30, 2014 6.977 7.042 6.973 7.009 15,485,324 +0.03(+0.41%)
Jun 27, 2014 6.902 6.985 6.902 6.981 21,208,836 +0.06(+0.84%)
Jun 26, 2014 6.923 6.929 6.816 6.923 28,206,878 +0.01(+0.08%)
Jun 25, 2014 6.799 6.939 6.796 6.917 24,235,106 +0.09(+1.29%)
Jun 24, 2014 6.841 6.956 6.790 6.829 30,506,404 -0.01(-0.18%)
Jun 23, 2014 6.838 6.846 6.803 6.841 14,121,158 +0.00(+0.05%)
Jun 20, 2014 6.833 6.851 6.804 6.838 12,736,470 +0.01(+0.19%)
Jun 19, 2014 6.854 6.864 6.764 6.825 16,100,837 -0.01(-0.22%)
Jun 18, 2014 6.773 6.852 6.697 6.840 18,406,520 +0.08(+1.22%)
Jun 17, 2014 6.744 6.794 6.718 6.757 16,080,332 +0.01(+0.10%)
Jun 16, 2014 6.718 6.790 6.688 6.750 14,475,157 +0.01(+0.16%)
Jun 13, 2014 6.758 6.773 6.681 6.740 19,069,334 +0.04(+0.54%)
Jun 12, 2014 6.796 6.811 6.653 6.704 29,831,648 -0.12(-1.71%)
Jun 11, 2014 6.779 6.843 6.768 6.820 18,546,256 -0.00(-0.05%)
Jun 10, 2014 6.792 6.834 6.777 6.824 15,503,343 +0.01(+0.15%)
Jun 06, 2014 6.790 6.813 6.761 6.813 18,424,150 +0.08(+1.13%)
Jun 05, 2014 6.638 6.762 6.593 6.737 20,031,258 +0.11(+1.72%)
Jun 04, 2014 6.545 6.647 6.525 6.623 14,663,083 +0.04(+0.67%)
Jun 03, 2014 6.540 6.598 6.524 6.579 13,546,930 -0.00(-0.05%)
Jun 02, 2014 6.613 6.616 6.501 6.582 15,938,388 -0.02(-0.25%)
May 30, 2014 6.599 6.619 6.529 6.598 16,366,999 +0.00(+0.07%)
May 29, 2014 6.559 6.597 6.532 6.594 20,246,222 +0.08(+1.26%)
May 28, 2014 6.547 6.568 6.502 6.512 27,960,750 -0.04(-0.67%)
May 27, 2014 6.452 6.556 6.439 6.556 16,911,606 +0.16(+2.52%)
May 23, 2014 6.315 6.395 6.395 6.395 26,640,536 +0.07(+1.11%)
May 22, 2014 6.260 6.332 6.243 6.324 17,593,722 +0.08(+1.21%)
May 21, 2014 6.153 6.253 6.146 6.249 22,708,198 +0.12(+1.89%)
May 20, 2014 6.168 6.214 6.079 6.133 29,510,260 -0.05(-0.75%)
May 19, 2014 6.057 6.194 6.035 6.179 23,327,236 +0.09(+1.44%)
May 16, 2014 6.025 6.099 5.948 6.091 26,581,814 +0.08(+1.29%)
May 15, 2014 6.106 6.127 5.936 6.014 41,314,800 -0.09(-1.51%)
May 14, 2014 6.136 6.183 6.081 6.106 18,978,880 -0.06(-1.05%)
May 13, 2014 6.177 6.218 6.151 6.171 24,665,536 +0.01(+0.13%)
May 12, 2014 6.041 6.169 6.030 6.163 24,480,632 +0.19(+3.21%)
May 09, 2014 5.915 5.976 5.840 5.971 45,147,128 +0.05(+0.77%)
May 08, 2014 5.894 6.067 5.868 5.926 55,994,568 -0.01(-0.16%)
May 07, 2014 5.999 6.008 5.798 5.935 53,423,144 -0.04(-0.61%)
May 06, 2014 6.114 6.118 5.966 5.971 40,415,444 -0.16(-2.61%)
May 05, 2014 5.997 6.133 5.967 6.131 30,231,548 +0.06(+1.01%)
May 02, 2014 6.128 6.153 6.039 6.070 46,725,040 -0.02(-0.38%)
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.