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

Ultra QQQ 2X ETF (NY: QLD )

76.28 -2.85 (-3.60%)
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 19, 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 (%)
Mar 28, 2013 3.757 3.784 3.739 3.778 23,336,206 +0.02(+0.54%)
Mar 27, 2013 3.698 3.762 3.687 3.758 24,002,560 +0.01(+0.25%)
Mar 26, 2013 3.736 3.749 3.719 3.749 22,616,688 +0.04(+1.16%)
Mar 25, 2013 3.756 3.773 3.672 3.706 43,754,108 -0.03(-0.77%)
Mar 22, 2013 3.693 3.739 3.686 3.735 23,495,634 +0.07(+1.86%)
Mar 21, 2013 3.683 3.699 3.647 3.666 44,726,204 -0.08(-2.12%)
Mar 20, 2013 3.748 3.764 3.715 3.746 26,879,156 +0.05(+1.25%)
Mar 19, 2013 3.734 3.748 3.632 3.699 55,974,420 -0.01(-0.28%)
Mar 18, 2013 3.661 3.741 3.643 3.710 27,791,888 -0.02(-0.53%)
Mar 15, 2013 3.753 3.759 3.710 3.730 34,068,424 -0.02(-0.56%)
Mar 14, 2013 3.750 3.765 3.734 3.750 26,904,234 +0.03(+0.71%)
Mar 13, 2013 3.741 3.753 3.700 3.724 32,148,858 -0.01(-0.35%)
Mar 12, 2013 3.741 3.757 3.699 3.737 32,859,998 -0.03(-0.70%)
Mar 11, 2013 3.731 3.764 3.708 3.763 21,635,656 +0.03(+0.69%)
Mar 08, 2013 3.755 3.768 3.712 3.737 23,747,826 +0.00(+0.12%)
Mar 07, 2013 3.718 3.744 3.707 3.733 23,088,256 +0.02(+0.56%)
Mar 06, 2013 3.756 3.756 3.702 3.712 28,645,950 -0.02(-0.56%)
Mar 05, 2013 3.669 3.740 3.667 3.733 49,776,892 +0.11(+3.02%)
Mar 04, 2013 3.567 3.624 3.559 3.624 43,940,992 +0.03(+0.92%)
Mar 01, 2013 3.538 3.604 3.503 3.591 33,519,306 +0.03(+0.81%)
Feb 28, 2013 3.604 3.630 3.562 3.562 50,195,984 -0.01(-0.33%)
Feb 27, 2013 3.505 3.620 3.496 3.574 66,278,460 +0.07(+2.02%)
Feb 26, 2013 3.488 3.518 3.443 3.503 65,408,048 -0.06(-1.79%)
Feb 22, 2013 3.535 3.567 3.511 3.567 31,043,538 +0.07(+1.98%)
Feb 21, 2013 3.547 3.554 3.472 3.497 65,772,084 -0.08(-2.15%)
Feb 20, 2013 3.688 3.688 3.574 3.574 41,682,060 -0.11(-3.08%)
Feb 19, 2013 3.650 3.689 3.648 3.688 20,425,146 +0.05(+1.40%)
Feb 15, 2013 3.655 3.674 3.615 3.637 31,127,090 -0.02(-0.49%)
Feb 14, 2013 3.623 3.668 3.622 3.655 23,735,206 -0.00(-0.12%)
Feb 13, 2013 3.654 3.687 3.637 3.659 21,701,962 +0.03(+0.71%)
Feb 12, 2013 3.656 3.669 3.628 3.633 27,647,876 -0.03(-0.82%)
Feb 11, 2013 3.665 3.671 3.640 3.663 26,628,778 +0.00(+0.02%)
Feb 08, 2013 3.626 3.677 3.622 3.663 33,042,992 +0.07(+2.04%)
Feb 07, 2013 3.589 3.596 3.510 3.589 40,556,892 +0.01(+0.21%)
Feb 06, 2013 3.582 3.615 3.561 3.582 38,534,036 +0.08(+2.33%)
Feb 04, 2013 3.585 3.607 3.500 3.500 58,889,016 -0.13(-3.50%)
Feb 01, 2013 3.596 3.641 3.567 3.628 38,899,964 +0.08(+2.34%)
Jan 31, 2013 3.559 3.596 3.540 3.545 37,687,564 -0.02(-0.59%)
Jan 30, 2013 3.588 3.612 3.545 3.566 49,321,896 +0.00(+0.09%)
Jan 29, 2013 3.566 3.592 3.520 3.562 48,565,456 -0.01(-0.38%)
Jan 28, 2013 3.562 3.600 3.553 3.576 47,084,976 +0.01(+0.41%)
Jan 25, 2013 3.548 3.580 3.533 3.561 39,942,996 +0.04(+1.01%)
Jan 24, 2013 3.528 3.591 3.513 3.526 49,352,784 -0.09(-2.61%)
Jan 23, 2013 3.621 3.645 3.610 3.620 46,754,124 +0.04(+0.99%)
Jan 22, 2013 3.578 3.586 3.534 3.585 37,536,500 +0.01(+0.36%)
Jan 18, 2013 3.562 3.577 3.537 3.572 30,551,528 -0.01(-0.36%)
Jan 17, 2013 3.583 3.613 3.569 3.585 44,680,108 +0.03(+0.92%)
Jan 16, 2013 3.535 3.575 3.521 3.552 37,009,676 +0.03(+0.77%)
Jan 15, 2013 3.525 3.534 3.494 3.525 38,323,912 -0.03(-0.95%)
Jan 14, 2013 3.553 3.580 3.529 3.559 34,540,584 -0.03(-0.94%)
Jan 11, 2013 3.578 3.594 3.563 3.593 26,962,202 +0.01(+0.33%)
Jan 10, 2013 3.586 3.593 3.516 3.581 55,569,936 +0.04(+1.23%)
Jan 09, 2013 3.523 3.559 3.518 3.537 35,736,100 +0.02(+0.45%)
Jan 08, 2013 3.524 3.544 3.477 3.521 45,733,988 -0.01(-0.28%)
Jan 07, 2013 3.505 3.539 3.484 3.531 40,821,436 +0.01(+0.19%)
Jan 04, 2013 3.550 3.550 3.508 3.524 30,333,132 -0.03(-0.73%)
Jan 03, 2013 3.585 3.600 3.527 3.550 40,163,624 -0.03(-0.93%)
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.