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

Ultra QQQ 2X ETF (NY: QLD )

83.26 +3.14 (+3.92%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 3, 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, 2012 3.333 3.358 3.315 3.318 71,666,464 -0.01(-0.17%)
Jul 30, 2012 3.347 3.374 3.301 3.324 62,120,324 -0.01(-0.31%)
Jul 27, 2012 3.224 3.339 3.206 3.334 63,311,584 +0.16(+5.02%)
Jul 26, 2012 3.189 3.216 3.139 3.175 63,301,812 +0.08(+2.58%)
Jul 25, 2012 3.094 3.137 3.059 3.095 64,626,276 -0.04(-1.39%)
Jul 24, 2012 3.202 3.209 3.099 3.138 63,835,768 -0.05(-1.71%)
Jul 23, 2012 3.142 3.212 3.092 3.193 55,933,840 -0.08(-2.36%)
Jul 20, 2012 3.355 3.356 3.266 3.270 54,649,168 -0.09(-2.54%)
Jul 19, 2012 3.328 3.378 3.318 3.355 70,214,664 +0.07(+2.17%)
Jul 18, 2012 3.184 3.304 3.184 3.284 74,466,296 +0.09(+2.76%)
Jul 17, 2012 3.203 3.219 3.109 3.196 64,234,528 +0.03(+0.95%)
Jul 16, 2012 3.169 3.197 3.141 3.166 50,118,704 -0.02(-0.50%)
Jul 13, 2012 3.105 3.198 3.103 3.182 55,860,372 +0.09(+2.89%)
Jul 12, 2012 3.103 3.116 3.034 3.092 63,248,420 -0.06(-1.77%)
Jul 11, 2012 3.176 3.193 3.097 3.148 66,950,512 -0.04(-1.16%)
Jul 10, 2012 3.282 3.299 3.160 3.185 68,698,064 -0.07(-2.00%)
Jul 09, 2012 3.251 3.276 3.216 3.250 45,482,108 -0.01(-0.28%)
Jul 06, 2012 3.316 3.319 3.214 3.259 53,406,460 -0.08(-2.51%)
Jul 05, 2012 3.332 3.377 3.298 3.343 53,866,356 +0.00(+0.11%)
Jul 03, 2012 3.287 3.339 3.278 3.339 22,763,852 +0.05(+1.64%)
Jul 02, 2012 3.274 3.287 3.236 3.286 35,809,324 +0.02(+0.64%)
Jun 29, 2012 3.188 3.265 3.173 3.265 52,463,276 +0.19(+6.18%)
Jun 28, 2012 3.095 3.100 3.008 3.075 69,325,920 -0.07(-2.15%)
Jun 27, 2012 3.130 3.169 3.121 3.142 39,542,380 +0.04(+1.16%)
Jun 26, 2012 3.084 3.122 3.059 3.106 55,796,152 +0.04(+1.36%)
Jun 25, 2012 3.137 3.138 3.049 3.064 65,795,016 -0.12(-3.89%)
Jun 22, 2012 3.143 3.197 3.128 3.188 44,215,212 +0.06(+2.06%)
Jun 21, 2012 3.279 3.290 3.117 3.124 76,963,328 -0.17(-5.09%)
Jun 20, 2012 3.294 3.316 3.240 3.291 93,182,632 +0.01(+0.28%)
Jun 19, 2012 3.249 3.309 3.244 3.282 53,040,444 +0.07(+2.04%)
Jun 18, 2012 3.134 3.232 3.121 3.216 52,557,420 +0.06(+1.88%)
Jun 15, 2012 3.098 3.165 3.095 3.157 39,644,468 +0.08(+2.45%)
Jun 14, 2012 3.056 3.105 3.026 3.081 60,296,544 +0.02(+0.76%)
Jun 13, 2012 3.083 3.130 3.037 3.058 46,253,568 -0.04(-1.35%)
Jun 12, 2012 3.054 3.103 3.016 3.100 51,039,988 +0.06(+2.12%)
Jun 11, 2012 3.179 3.184 3.024 3.035 60,447,508 -0.10(-3.19%)
Jun 08, 2012 3.062 3.141 3.045 3.135 41,266,844 +0.06(+2.04%)
Jun 07, 2012 3.163 3.163 3.068 3.073 47,817,088 -0.03(-0.89%)
Jun 06, 2012 3.010 3.103 3.002 3.100 64,173,976 +0.14(+4.66%)
Jun 05, 2012 2.919 2.973 2.916 2.962 51,682,324 +0.03(+0.88%)
Jun 04, 2012 2.912 2.947 2.859 2.937 59,979,568 +0.04(+1.48%)
Jun 01, 2012 2.951 2.984 2.893 2.894 68,974,480 -0.16(-5.37%)
May 31, 2012 3.076 3.092 3.012 3.058 58,250,312 -0.03(-0.85%)
May 30, 2012 3.081 3.107 3.046 3.084 53,956,408 -0.05(-1.62%)
May 29, 2012 3.116 3.166 3.081 3.135 59,837,428 +0.08(+2.51%)
May 25, 2012 3.072 3.086 3.042 3.059 26,196,274 -0.01(-0.40%)
May 24, 2012 3.122 3.124 3.022 3.071 52,175,980 -0.04(-1.30%)
May 23, 2012 3.047 3.124 2.991 3.111 94,053,648 +0.02(+0.55%)
May 22, 2012 3.119 3.147 3.052 3.094 44,879,256 -0.01(-0.18%)
May 21, 2012 2.949 3.110 2.944 3.100 57,450,900 +0.16(+5.38%)
May 18, 2012 3.036 3.053 2.853 2.942 76,856,664 -0.08(-2.52%)
May 17, 2012 3.154 3.163 3.018 3.018 57,493,072 -0.13(-4.22%)
May 16, 2012 3.219 3.236 3.139 3.151 63,497,216 -0.04(-1.36%)
May 15, 2012 3.238 3.287 3.184 3.194 71,536,456 -0.02(-0.72%)
May 14, 2012 3.223 3.268 3.206 3.217 55,462,964 -0.06(-1.83%)
May 11, 2012 3.254 3.347 3.251 3.278 48,674,984 +0.00(+0.06%)
May 10, 2012 3.324 3.325 3.255 3.276 726,171,136 -0.02(-0.74%)
May 09, 2012 3.236 3.329 3.209 3.300 126,465,760 -0.01(-0.33%)
May 08, 2012 3.294 3.336 3.206 3.311 113,454,112 -0.03(-0.75%)
May 07, 2012 3.292 3.370 3.290 3.336 87,393,768 +0.00(+0.14%)
May 04, 2012 3.442 3.452 3.332 3.332 113,020,808 -0.17(-4.96%)
May 03, 2012 3.588 3.592 3.488 3.506 97,023,088 -0.07(-2.08%)
May 02, 2012 3.527 3.588 3.511 3.580 60,601,420 +0.02(+0.46%)
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.