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

Ultra QQQ 2X ETF (NY: QLD )

98.32 -0.45 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2012 3.458 3.461 3.424 3.446 39,724,848 -0.01(-0.23%)
Nov 29, 2012 3.448 3.479 3.422 3.455 60,814,884 +0.04(+1.18%)
Nov 28, 2012 3.326 3.420 3.283 3.414 60,807,160 +0.06(+1.72%)
Nov 27, 2012 3.375 3.402 3.346 3.357 53,089,100 -0.03(-0.79%)
Nov 26, 2012 3.338 3.383 3.314 3.383 41,191,052 +0.03(+1.00%)
Nov 23, 2012 3.294 3.351 3.286 3.350 31,197,022 +0.10(+2.97%)
Nov 21, 2012 3.245 3.262 3.220 3.253 40,046,976 +0.02(+0.48%)
Nov 20, 2012 3.237 3.248 3.177 3.238 59,313,092 +0.00(+0.06%)
Nov 19, 2012 3.157 3.242 3.157 3.236 57,414,824 +0.15(+4.81%)
Nov 16, 2012 3.068 3.108 2.992 3.087 83,369,728 +0.03(+0.85%)
Nov 15, 2012 3.091 3.110 3.042 3.061 80,866,888 -0.02(-0.74%)
Nov 14, 2012 3.190 3.196 3.076 3.084 74,598,288 -0.08(-2.47%)
Nov 13, 2012 3.151 3.221 3.141 3.162 54,276,600 -0.04(-1.26%)
Nov 12, 2012 3.243 3.250 3.187 3.203 39,393,856 -0.01(-0.17%)
Nov 09, 2012 3.184 3.274 3.179 3.208 76,429,544 +0.02(+0.76%)
Nov 08, 2012 3.299 3.316 3.182 3.184 65,457,356 -0.10(-2.94%)
Nov 07, 2012 3.374 3.379 3.254 3.281 88,744,064 -0.17(-4.80%)
Nov 06, 2012 3.438 3.492 3.419 3.446 55,035,508 +0.01(+0.43%)
Nov 05, 2012 3.386 3.445 3.374 3.431 31,656,664 +0.05(+1.54%)
Nov 02, 2012 3.492 3.497 3.379 3.379 46,689,220 -0.08(-2.40%)
Nov 01, 2012 3.406 3.475 3.390 3.462 34,257,992 +0.10(+2.87%)
Oct 31, 2012 3.403 3.411 3.342 3.365 35,192,092 -0.04(-1.25%)
Oct 26, 2012 3.389 3.408 3.408 3.408 96,406,904 +0.02(+0.58%)
Oct 25, 2012 3.437 3.447 3.368 3.388 50,248,136 +0.00(+0.13%)
Oct 24, 2012 3.451 3.461 3.379 3.384 51,377,268 -0.03(-0.87%)
Oct 23, 2012 3.424 3.472 3.392 3.414 66,897,788 -0.03(-0.93%)
Oct 19, 2012 3.611 3.612 3.436 3.446 64,160,204 -0.17(-4.82%)
Oct 18, 2012 3.679 3.703 3.590 3.620 55,690,520 -0.08(-2.29%)
Oct 17, 2012 3.668 3.726 3.659 3.705 42,110,208 -0.00(-0.07%)
Oct 16, 2012 3.615 3.716 3.615 3.708 46,754,052 +0.10(+2.90%)
Oct 15, 2012 3.582 3.615 3.538 3.603 46,385,220 +0.05(+1.41%)
Oct 12, 2012 3.560 3.595 3.541 3.553 45,721,096 -0.00(-0.05%)
Oct 11, 2012 3.634 3.638 3.553 3.555 44,247,852 -0.03(-0.78%)
Oct 10, 2012 3.615 3.635 3.568 3.583 54,750,152 -0.04(-1.03%)
Oct 09, 2012 3.714 3.717 3.600 3.620 62,251,924 -0.12(-3.16%)
Oct 08, 2012 3.762 3.776 3.718 3.738 35,805,212 -0.06(-1.69%)
Oct 05, 2012 3.882 3.896 3.786 3.802 38,440,384 -0.04(-1.11%)
Oct 04, 2012 3.835 3.867 3.809 3.845 35,362,484 +0.03(+0.75%)
Oct 03, 2012 3.794 3.833 3.761 3.817 49,689,880 +0.04(+1.13%)
Oct 02, 2012 3.783 3.805 3.714 3.774 42,277,920 +0.03(+0.69%)
Oct 01, 2012 3.801 3.843 3.727 3.748 43,345,980 -0.02(-0.46%)
Sep 28, 2012 3.798 3.822 3.755 3.765 44,283,992 -0.06(-1.54%)
Sep 27, 2012 3.740 3.842 3.729 3.824 35,302,288 +0.10(+2.69%)
Sep 26, 2012 3.773 3.777 3.684 3.724 41,413,124 -0.06(-1.55%)
Sep 25, 2012 3.917 3.931 3.780 3.783 38,135,220 -0.11(-2.75%)
Sep 24, 2012 3.874 3.907 3.859 3.890 27,509,556 -0.05(-1.32%)
Sep 21, 2012 3.974 3.984 3.933 3.942 24,694,928 +0.00(+0.08%)
Sep 20, 2012 3.905 3.944 3.887 3.939 36,720,476 -0.01(-0.16%)
Sep 19, 2012 3.933 3.966 3.908 3.945 29,706,442 +0.01(+0.31%)
Sep 18, 2012 3.905 3.935 3.905 3.932 23,277,500 +0.01(+0.19%)
Sep 17, 2012 3.926 3.927 3.898 3.925 25,651,144 +0.00(+0.06%)
Sep 14, 2012 3.885 3.950 3.879 3.922 55,149,228 +0.07(+1.88%)
Sep 13, 2012 3.761 3.885 3.750 3.850 52,085,884 +0.10(+2.56%)
Sep 12, 2012 3.758 3.771 3.706 3.754 44,323,864 +0.02(+0.63%)
Sep 11, 2012 3.744 3.771 3.718 3.731 35,635,108 -0.01(-0.33%)
Sep 10, 2012 3.823 3.836 3.737 3.743 34,604,512 -0.10(-2.48%)
Sep 07, 2012 3.835 3.854 3.820 3.838 32,596,210 -0.01(-0.27%)
Sep 06, 2012 3.732 3.853 3.732 3.849 53,616,416 +0.16(+4.38%)
Sep 05, 2012 3.692 3.724 3.668 3.687 31,444,234 -0.01(-0.25%)
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.