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

Ultra QQQ 2X ETF (NY: QLD )

79.36 -0.85 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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, 2007 2.515 2.582 2.487 2.559 36,594,924 +0.03(+1.24%)
Jan 30, 2007 2.525 2.538 2.510 2.527 12,482,065 +0.01(+0.27%)
Jan 29, 2007 2.503 2.554 2.495 2.521 26,079,590 +0.01(+0.59%)
Jan 26, 2007 2.543 2.543 2.484 2.506 31,040,454 -0.02(-0.69%)
Jan 25, 2007 2.609 2.620 2.517 2.523 31,529,690 -0.07(-2.72%)
Jan 24, 2007 2.548 2.602 2.539 2.594 19,621,664 +0.08(+3.03%)
Jan 23, 2007 2.529 2.565 2.510 2.517 23,542,082 -0.01(-0.47%)
Jan 22, 2007 2.594 2.594 2.511 2.529 32,814,752 -0.05(-1.96%)
Jan 19, 2007 2.564 2.600 2.559 2.580 30,127,212 +0.01(+0.30%)
Jan 18, 2007 2.669 2.671 2.565 2.572 46,232,892 -0.11(-4.09%)
Jan 17, 2007 2.729 2.729 2.672 2.682 15,971,955 -0.05(-1.82%)
Jan 16, 2007 2.732 2.742 2.709 2.732 20,642,538 +0.00(+0.00%)
Jan 12, 2007 2.699 2.738 2.692 2.732 20,616,444 +0.03(+1.02%)
Jan 11, 2007 2.660 2.723 2.658 2.704 24,576,002 +0.04(+1.67%)
Jan 10, 2007 2.574 2.660 2.556 2.660 20,097,854 +0.07(+2.61%)
Jan 09, 2007 2.576 2.611 2.533 2.592 25,567,522 +0.03(+1.22%)
Jan 08, 2007 2.566 2.589 2.529 2.561 16,705,811 +0.02(+0.63%)
Jan 05, 2007 2.555 2.566 2.517 2.545 17,540,776 -0.04(-1.45%)
Jan 04, 2007 2.494 2.600 2.476 2.582 22,045,016 +0.09(+3.59%)
Jan 03, 2007 2.537 2.583 2.404 2.493 38,382,268 +0.01(+0.32%)
Dec 29, 2006 2.487 2.539 2.479 2.485 12,511,419 -0.00(-0.07%)
Dec 28, 2006 2.500 2.508 2.469 2.487 9,680,368 -0.02(-0.84%)
Dec 27, 2006 2.484 2.514 2.477 2.508 11,497,068 +0.02(+0.98%)
Dec 26, 2006 2.465 2.486 2.456 2.483 8,519,246 +0.01(+0.50%)
Dec 22, 2006 2.512 2.513 2.465 2.471 24,960,868 -0.05(-1.89%)
Dec 21, 2006 2.556 2.562 2.494 2.519 18,555,126 -0.04(-1.38%)
Dec 20, 2006 2.637 2.637 2.552 2.554 16,050,233 -0.18(-6.72%)
Dec 19, 2006 2.711 2.765 2.679 2.738 30,022,840 -0.01(-0.39%)
Dec 18, 2006 2.833 2.851 2.734 2.749 22,974,566 -0.06(-2.29%)
Dec 15, 2006 2.843 2.853 2.804 2.813 20,737,124 +0.02(+0.66%)
Dec 14, 2006 2.751 2.822 2.749 2.795 20,075,022 +0.06(+2.13%)
Dec 13, 2006 2.763 2.764 2.707 2.736 16,298,113 +0.01(+0.26%)
Dec 12, 2006 2.759 2.768 2.698 2.729 27,214,620 -0.04(-1.31%)
Dec 11, 2006 2.733 2.797 2.723 2.766 14,129,163 +0.02(+0.78%)
Dec 08, 2006 2.700 2.785 2.689 2.744 23,926,948 +0.03(+1.02%)
Dec 07, 2006 2.799 2.813 2.715 2.716 21,523,164 -0.07(-2.44%)
Dec 06, 2006 2.799 2.804 2.766 2.785 12,165,692 -0.02(-0.73%)
Dec 05, 2006 2.808 2.825 2.781 2.805 12,312,463 +0.01(+0.48%)
Dec 04, 2006 2.734 2.813 2.721 2.792 17,035,230 +0.07(+2.51%)
Dec 01, 2006 2.694 2.773 2.668 2.723 30,459,892 -0.04(-1.33%)
Nov 30, 2006 2.772 2.793 2.737 2.760 22,557,084 -0.01(-0.31%)
Nov 29, 2006 2.772 2.785 2.719 2.769 18,418,140 +0.04(+1.63%)
Nov 28, 2006 2.698 2.741 2.678 2.724 22,596,224 +0.01(+0.29%)
Nov 27, 2006 2.816 2.841 2.713 2.716 28,202,880 -0.13(-4.51%)
Nov 24, 2006 2.816 2.874 2.816 2.844 7,684,281 -0.02(-0.63%)
Nov 22, 2006 2.838 2.865 2.802 2.862 10,547,949 +0.04(+1.26%)
Nov 21, 2006 2.822 2.831 2.802 2.827 12,831,054 +0.01(+0.27%)
Nov 20, 2006 2.785 2.831 2.773 2.819 10,642,534 +0.01(+0.38%)
Nov 17, 2006 2.778 2.808 2.764 2.808 12,263,539 -0.01(-0.22%)
Nov 16, 2006 2.799 2.822 2.775 2.815 13,352,907 +0.03(+1.02%)
Nov 15, 2006 2.766 2.821 2.762 2.786 20,541,428 +0.02(+0.63%)
Nov 14, 2006 2.704 2.769 2.678 2.769 16,350,299 +0.07(+2.56%)
Nov 13, 2006 2.654 2.713 2.648 2.700 14,530,337 +0.04(+1.62%)
Nov 10, 2006 2.632 2.657 2.609 2.657 12,716,899 +0.03(+1.11%)
Nov 09, 2006 2.684 2.690 2.608 2.628 16,741,688 -0.04(-1.39%)
Nov 08, 2006 2.596 2.675 2.582 2.665 21,089,374 +0.04(+1.35%)
Nov 07, 2006 2.600 2.659 2.585 2.629 17,524,468 +0.05(+2.02%)
Nov 06, 2006 2.546 2.610 2.542 2.577 14,536,860 +0.06(+2.25%)
Nov 03, 2006 2.554 2.554 2.482 2.520 21,738,428 -0.01(-0.58%)
Nov 02, 2006 2.526 2.547 2.501 2.535 15,003,266 +0.00(+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.