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 (%)
Jan 31, 2012 2.949 2.961 2.892 2.929 112,064,744 +0.01(+0.24%)
Jan 30, 2012 2.869 2.930 2.845 2.922 134,390,848 +0.00(+0.12%)
Jan 27, 2012 2.887 2.927 2.885 2.919 90,247,192 +0.02(+0.71%)
Jan 26, 2012 2.945 2.955 2.872 2.898 166,528,160 -0.02(-0.72%)
Jan 25, 2012 2.906 2.934 2.864 2.919 115,777,432 +0.07(+2.48%)
Jan 24, 2012 2.835 2.864 2.823 2.849 90,924,656 -0.01(-0.35%)
Jan 23, 2012 2.859 2.898 2.826 2.859 118,186,568 +0.00(+0.02%)
Jan 20, 2012 2.841 2.860 2.837 2.858 78,084,696 -0.01(-0.27%)
Jan 19, 2012 2.855 2.876 2.846 2.866 95,704,496 +0.04(+1.32%)
Jan 18, 2012 2.770 2.831 2.758 2.828 107,816,536 +0.07(+2.67%)
Jan 17, 2012 2.758 2.781 2.737 2.755 80,236,296 +0.04(+1.64%)
Jan 13, 2012 2.701 2.711 2.663 2.710 98,688,976 -0.02(-0.71%)
Jan 12, 2012 2.719 2.735 2.679 2.730 100,791,616 +0.02(+0.82%)
Jan 11, 2012 2.695 2.718 2.674 2.708 71,610,136 +0.01(+0.45%)
Jan 10, 2012 2.715 2.730 2.682 2.695 67,711,048 +0.04(+1.44%)
Jan 09, 2012 2.688 2.690 2.640 2.657 84,759,744 -0.02(-0.57%)
Jan 06, 2012 2.658 2.686 2.637 2.672 88,818,752 +0.02(+0.63%)
Jan 05, 2012 2.604 2.660 2.583 2.655 74,293,928 +0.04(+1.70%)
Jan 04, 2012 2.582 2.620 2.561 2.611 64,150,084 +0.11(+4.54%)
Dec 30, 2011 2.508 2.521 2.496 2.498 41,276,692 -0.01(-0.48%)
Dec 29, 2011 2.484 2.515 2.468 2.510 64,335,572 +0.03(+1.22%)
Dec 28, 2011 2.528 2.534 2.463 2.479 80,403,120 -0.05(-2.13%)
Dec 27, 2011 2.512 2.550 2.506 2.533 40,651,580 +0.01(+0.58%)
Dec 23, 2011 2.485 2.519 2.476 2.518 42,760,680 +0.09(+3.50%)
Dec 21, 2011 2.476 2.477 2.377 2.433 134,455,488 -0.07(-2.92%)
Dec 20, 2011 2.443 2.512 2.441 2.506 104,333,072 +0.14(+5.83%)
Dec 19, 2011 2.433 2.443 2.354 2.368 77,744,352 -0.04(-1.78%)
Dec 16, 2011 2.417 2.479 2.406 2.411 111,851,048 +0.02(+0.91%)
Dec 15, 2011 2.448 2.450 2.383 2.390 104,125,048 -0.02(-0.64%)
Dec 14, 2011 2.461 2.466 2.375 2.405 147,342,864 -0.07(-3.00%)
Dec 13, 2011 2.570 2.590 2.460 2.479 124,688,848 -0.06(-2.31%)
Dec 12, 2011 2.540 2.543 2.493 2.538 96,344,352 -0.06(-2.19%)
Dec 09, 2011 2.527 2.610 2.525 2.595 105,250,784 +0.08(+3.16%)
Dec 08, 2011 2.570 2.609 2.505 2.515 132,079,528 -0.09(-3.43%)
Dec 07, 2011 2.588 2.625 2.535 2.605 104,379,224 +0.00(+0.09%)
Dec 06, 2011 2.621 2.635 2.584 2.602 91,327,032 -0.01(-0.48%)
Dec 05, 2011 2.639 2.650 2.588 2.615 92,281,568 +0.06(+2.30%)
Dec 02, 2011 2.627 2.627 2.556 2.556 85,126,312 -0.02(-0.73%)
Dec 01, 2011 2.539 2.588 2.537 2.575 112,677,984 +0.04(+1.40%)
Nov 30, 2011 2.492 2.544 2.478 2.539 113,755,480 +0.17(+7.38%)
Nov 29, 2011 2.390 2.429 2.353 2.365 121,486,600 -0.03(-1.19%)
Nov 28, 2011 2.348 2.401 2.346 2.393 120,528,672 +0.15(+6.87%)
Nov 25, 2011 2.256 2.307 2.239 2.239 52,535,436 -0.03(-1.44%)
Nov 23, 2011 2.348 2.353 2.272 2.272 131,923,392 -0.11(-4.52%)
Nov 22, 2011 2.354 2.396 2.327 2.380 133,302,000 +0.01(+0.51%)
Nov 21, 2011 2.398 2.403 2.318 2.368 163,396,624 -0.09(-3.79%)
Nov 18, 2011 2.502 2.507 2.453 2.461 119,436,368 -0.04(-1.70%)
Nov 17, 2011 2.610 2.611 2.468 2.503 178,182,240 -0.12(-4.42%)
Nov 16, 2011 2.675 2.712 2.613 2.619 113,757,736 -0.09(-3.40%)
Nov 15, 2011 2.636 2.733 2.632 2.711 79,491,608 +0.06(+2.17%)
Nov 14, 2011 2.673 2.701 2.634 2.654 82,217,768 -0.03(-1.14%)
Nov 11, 2011 2.635 2.702 2.628 2.684 93,788,904 +0.10(+3.73%)
Nov 10, 2011 2.645 2.648 2.540 2.588 111,458,968 -0.01(-0.27%)
Nov 09, 2011 2.678 2.688 2.576 2.595 150,415,568 -0.19(-6.91%)
Nov 08, 2011 2.764 2.798 2.704 2.787 135,646,288 +0.06(+2.30%)
Nov 07, 2011 2.682 2.730 2.629 2.725 102,955,280 +0.04(+1.38%)
Nov 04, 2011 2.687 2.710 2.634 2.688 85,713,560 -0.03(-0.99%)
Nov 03, 2011 2.651 2.723 2.589 2.715 132,603,240 +0.11(+4.20%)
Nov 02, 2011 2.617 2.631 2.561 2.605 132,237,944 +0.04(+1.61%)
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.