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

Ultra QQQ 2X ETF (NY: QLD )

78.66 -0.66 (-0.83%)
Streaming Delayed Price Updated: 2:13 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, 2011 2.662 2.716 2.658 2.711 92,638,088 +0.07(+2.57%)
Jun 29, 2011 2.635 2.653 2.605 2.643 110,701,896 +0.02(+0.88%)
Jun 28, 2011 2.557 2.622 2.549 2.620 95,506,128 +0.07(+2.89%)
Jun 27, 2011 2.471 2.570 2.462 2.547 109,210,800 +0.08(+3.24%)
Jun 24, 2011 2.529 2.535 2.457 2.467 121,253,920 -0.09(-3.49%)
Jun 23, 2011 2.456 2.557 2.438 2.556 178,638,800 +0.05(+1.86%)
Jun 22, 2011 2.524 2.553 2.507 2.509 98,944,648 -0.03(-1.34%)
Jun 21, 2011 2.459 2.550 2.438 2.543 125,106,400 +0.10(+4.26%)
Jun 20, 2011 2.442 2.453 2.432 2.439 92,578,864 +0.02(+0.98%)
Jun 17, 2011 2.475 2.483 2.402 2.416 124,504,968 -0.02(-0.68%)
Jun 16, 2011 2.454 2.470 2.389 2.432 156,405,568 -0.02(-0.85%)
Jun 15, 2011 2.499 2.529 2.441 2.453 153,446,944 -0.09(-3.51%)
Jun 14, 2011 2.520 2.559 2.519 2.542 82,754,232 +0.06(+2.51%)
Jun 13, 2011 2.490 2.509 2.465 2.480 145,802,624 -0.00(-0.15%)
Jun 10, 2011 2.538 2.548 2.479 2.484 108,108,808 -0.08(-2.95%)
Jun 09, 2011 2.552 2.586 2.538 2.559 85,117,248 +0.01(+0.29%)
Jun 08, 2011 2.580 2.587 2.539 2.552 148,437,456 -0.04(-1.51%)
Jun 07, 2011 2.614 2.634 2.587 2.591 93,711,088 -0.01(-0.28%)
Jun 06, 2011 2.632 2.659 2.598 2.598 140,468,736 -0.05(-1.74%)
Jun 03, 2011 2.663 2.704 2.636 2.644 124,627,144 -0.02(-0.90%)
May 24, 2011 2.714 2.715 2.667 2.668 147,475,360 -0.03(-1.28%)
May 23, 2011 2.708 2.723 2.675 2.703 156,717,856 -0.08(-2.85%)
May 20, 2011 2.818 2.825 2.775 2.782 139,806,592 -0.04(-1.52%)
May 19, 2011 2.827 2.838 2.792 2.825 132,437,320 +0.02(+0.55%)
May 18, 2011 2.756 2.818 2.748 2.810 100,128,176 +0.05(+1.77%)
May 17, 2011 2.720 2.765 2.709 2.761 176,202,928 +0.01(+0.51%)
May 16, 2011 2.821 2.837 2.735 2.747 142,417,264 -0.10(-3.48%)
May 13, 2011 2.901 2.911 2.845 2.846 134,323,824 -0.07(-2.31%)
May 12, 2011 2.860 2.923 2.830 2.914 120,799,976 +0.03(+1.13%)
May 11, 2011 2.916 2.937 2.842 2.881 144,782,144 -0.04(-1.47%)
May 10, 2011 2.893 2.932 2.884 2.924 116,681,936 +0.05(+1.64%)
May 09, 2011 2.863 2.897 2.842 2.877 79,302,376 +0.02(+0.72%)
May 06, 2011 2.893 2.926 2.839 2.856 145,209,824 +0.02(+0.78%)
May 05, 2011 2.839 2.903 2.816 2.834 152,745,552 -0.03(-1.21%)
May 04, 2011 2.879 2.894 2.819 2.869 144,582,208 -0.01(-0.21%)
May 03, 2011 2.901 2.906 2.841 2.875 122,463,800 -0.03(-1.03%)
May 02, 2011 2.902 2.908 2.894 2.905 111,796,056 -0.01(-0.43%)
Apr 29, 2011 2.909 2.934 2.903 2.918 66,922,756 -0.00(-0.08%)
Apr 28, 2011 2.911 2.927 2.894 2.920 98,828,800 -0.01(-0.25%)
Apr 27, 2011 2.899 2.934 2.873 2.927 81,155,016 +0.04(+1.40%)
Apr 26, 2011 2.871 2.909 2.859 2.887 73,614,112 +0.03(+1.05%)
Apr 25, 2011 2.858 2.860 2.837 2.857 64,217,468 +0.02(+0.57%)
Apr 21, 2011 2.855 2.855 2.825 2.841 85,856,616 +0.04(+1.59%)
Apr 20, 2011 2.771 2.803 2.764 2.796 115,810,928 +0.12(+4.46%)
Apr 19, 2011 2.658 2.677 2.631 2.677 93,768,128 +0.03(+1.26%)
Apr 18, 2011 2.630 2.646 2.557 2.643 171,460,000 -0.04(-1.44%)
Apr 15, 2011 2.670 2.703 2.647 2.682 98,445,272 -0.01(-0.32%)
Apr 14, 2011 2.664 2.698 2.642 2.691 107,829,288 -0.01(-0.43%)
Apr 13, 2011 2.694 2.715 2.659 2.702 128,046,352 +0.04(+1.65%)
Apr 12, 2011 2.670 2.683 2.636 2.659 125,967,688 -0.04(-1.33%)
Apr 11, 2011 2.732 2.745 2.675 2.694 93,142,856 -0.02(-0.67%)
Apr 08, 2011 2.763 2.770 2.683 2.712 80,384,176 -0.03(-0.97%)
Apr 07, 2011 2.739 2.774 2.699 2.739 117,858,680 -0.00(-0.04%)
Apr 06, 2011 2.770 2.787 2.710 2.740 105,702,384 +0.01(+0.48%)
Apr 05, 2011 2.732 2.764 2.718 2.727 86,068,328 -0.02(-0.61%)
Apr 04, 2011 2.776 2.782 2.720 2.744 86,080,624 -0.02(-0.60%)
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.