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

Ultra QQQ 2X ETF (NY: QLD )

78.60 -0.72 (-0.91%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 1, 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 (%)
Jun 30, 2010 1.589 1.620 1.544 1.551 492,694 -0.04(-2.35%)
Jun 29, 2010 1.680 1.682 1.576 1.589 285,714 -0.16(-8.93%)
Jun 25, 2010 1.745 1.775 1.720 1.745 242,304,928 -0.01(-0.40%)
Jun 24, 2010 1.790 1.802 1.739 1.752 283,068,384 -0.06(-3.12%)
Jun 23, 2010 1.825 1.839 1.777 1.808 246,587,328 -0.01(-0.71%)
Jun 22, 2010 1.865 1.893 1.814 1.821 208,447 -0.04(-1.96%)
Jun 21, 2010 1.929 1.936 1.828 1.857 262,531,296 -0.03(-1.45%)
Jun 18, 2010 1.885 1.909 1.871 1.885 159,131,760 +0.01(+0.28%)
Jun 17, 2010 1.887 1.889 1.846 1.879 215,571,040 +0.01(+0.57%)
Jun 16, 2010 1.841 1.885 1.835 1.869 231,886,144 +0.02(+0.96%)
Jun 15, 2010 1.776 1.856 1.773 1.851 166,405 +0.09(+5.32%)
Jun 14, 2010 1.791 1.815 1.752 1.757 212,036,896 +0.00(+0.02%)
Jun 11, 2010 1.692 1.761 1.691 1.757 200,092,144 +0.03(+1.87%)
Jun 10, 2010 1.674 1.729 1.663 1.725 46,868 +0.09(+5.69%)
Jun 09, 2010 1.683 1.714 1.622 1.632 255,862,480 -0.03(-1.77%)
Jun 08, 2010 1.674 1.682 1.615 1.661 317,156 -0.01(-0.42%)
Jun 07, 2010 1.748 1.757 1.662 1.669 289,431,360 -0.06(-3.73%)
Jun 04, 2010 1.733 1.825 1.717 1.733 475,609,696 -0.09(-5.04%)
Jun 03, 2010 1.832 1.864 1.809 1.825 249,021,904 +0.00(+0.12%)
Jun 02, 2010 1.760 1.824 1.736 1.823 489,236 +0.09(+4.90%)
Jun 01, 2010 1.761 1.823 1.735 1.738 182,648 -0.03(-1.92%)
May 28, 2010 1.772 1.802 1.741 1.772 257,646,336 -0.02(-1.28%)
May 27, 2010 1.742 1.795 1.735 1.795 305,768,768 +0.13(+7.85%)
May 26, 2010 1.728 1.772 1.662 1.664 113,176 -0.04(-2.43%)
May 25, 2010 1.629 1.711 1.594 1.706 1,119,896 +0.00(+0.23%)
May 24, 2010 1.715 1.754 1.702 1.702 340,516,416 -0.02(-0.91%)
May 21, 2010 1.627 1.741 1.615 1.717 515,348,480 +0.03(+2.06%)
May 20, 2010 1.745 1.753 1.673 1.683 425,309 -0.13(-7.22%)
May 19, 2010 1.831 1.860 1.774 1.814 397,412,352 -0.03(-1.76%)
May 18, 2010 1.928 1.937 1.828 1.846 80,756 -0.05(-2.76%)
May 17, 2010 1.894 1.912 1.816 1.898 274,373,920 +0.01(+0.62%)
May 14, 2010 1.887 1.933 1.840 1.887 391,647,552 -0.07(-3.75%)
May 13, 2010 2.008 2.039 1.951 1.960 29,354 -0.06(-3.12%)
May 12, 2010 1.971 2.027 1.965 2.023 242,302,912 +0.07(+3.72%)
May 11, 2010 1.990 2.005 1.946 1.951 65,231 -0.00(-0.11%)
May 10, 2010 1.930 1.955 1.919 1.953 300,635,200 +0.18(+9.98%)
May 07, 2010 1.835 1.882 1.696 1.776 759,841,280 -0.10(-5.21%)
May 06, 2010 1.873 2.009 1.476 1.873 463,666 -0.09(-4.37%)
May 05, 2010 1.983 2.023 1.957 1.959 372,744,320 -0.06(-2.90%)
May 04, 2010 2.093 2.095 1.988 2.017 108,675 -0.13(-6.04%)
May 03, 2010 2.105 2.167 2.105 2.147 184,403,840 +0.06(+2.68%)
Apr 30, 2010 2.171 2.180 2.085 2.091 247,204,416 -0.08(-3.78%)
Apr 29, 2010 2.122 2.182 2.122 2.173 206,476,816 +0.07(+3.37%)
Apr 28, 2010 2.122 2.124 2.068 2.102 381,187,936 +0.00(+0.08%)
Apr 27, 2010 2.175 2.193 2.088 2.101 962,524 -0.09(-4.11%)
Apr 26, 2010 2.203 2.213 2.183 2.191 223,930,768 -0.01(-0.49%)
Apr 23, 2010 2.183 2.206 2.166 2.201 274,147,296 +0.02(+0.86%)
Apr 22, 2010 2.119 2.187 2.094 2.183 367,544,096 +0.02(+1.05%)
Apr 21, 2010 2.163 2.173 2.134 2.160 279,343,840 +0.02(+1.12%)
Apr 20, 2010 2.137 2.146 2.108 2.136 1,005,055 +0.02(+1.04%)
Apr 19, 2010 2.102 2.128 2.063 2.114 304,966,720 -0.00(-0.17%)
Apr 16, 2010 2.154 2.168 2.089 2.118 509,365,280 -0.05(-2.36%)
Apr 15, 2010 2.147 2.174 2.147 2.169 200,614,608 +0.02(+0.87%)
Apr 14, 2010 2.120 2.151 2.116 2.150 194,210,112 +0.05(+2.41%)
Apr 13, 2010 2.074 2.103 2.062 2.100 156,370,768 +0.02(+1.03%)
Apr 12, 2010 2.078 2.090 2.069 2.078 137,459,312 +0.00(+0.15%)
Apr 09, 2010 2.054 2.077 2.043 2.075 146,412,768 +0.03(+1.24%)
Apr 08, 2010 2.032 2.058 2.009 2.050 183,417,904 +0.01(+0.28%)
Apr 07, 2010 2.048 2.063 2.021 2.044 280,654,592 -0.01(-0.37%)
Apr 06, 2010 2.031 2.065 2.023 2.051 158,556,832 +0.01(+0.45%)
Apr 05, 2010 2.012 2.050 2.002 2.042 135,803,984 +0.04(+1.88%)
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.