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

Ultra QQQ 2X ETF (NY: QLD )

79.96 +1.81 (+2.32%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 2, 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 (%)
May 31, 2013 4.284 4.348 4.231 4.236 40,493,616 -0.08(-1.85%)
May 30, 2013 4.276 4.356 4.276 4.316 34,165,348 +0.04(+1.04%)
May 29, 2013 4.279 4.303 4.223 4.271 50,330,204 -0.04(-0.97%)
May 28, 2013 4.356 4.388 4.288 4.313 41,700,692 +0.05(+1.27%)
May 24, 2013 4.205 4.259 4.182 4.259 33,572,404 -0.00(-0.01%)
May 23, 2013 4.206 4.290 4.191 4.260 66,056,292 -0.03(-0.63%)
May 22, 2013 4.370 4.439 4.238 4.287 84,372,672 -0.07(-1.60%)
May 21, 2013 4.346 4.391 4.316 4.356 32,698,918 +0.01(+0.18%)
May 20, 2013 4.338 4.378 4.316 4.348 30,643,684 -0.01(-0.28%)
May 17, 2013 4.321 4.367 4.298 4.360 36,462,456 +0.08(+1.83%)
May 16, 2013 4.299 4.339 4.276 4.282 25,475,492 -0.01(-0.17%)
May 15, 2013 4.256 4.298 4.236 4.290 17,845,356 +0.06(+1.40%)
May 13, 2013 4.205 4.249 4.196 4.231 20,773,590 +0.01(+0.34%)
May 10, 2013 4.184 4.222 4.171 4.216 25,321,312 +0.04(+1.06%)
May 09, 2013 4.161 4.224 4.152 4.172 30,872,068 -0.01(-0.19%)
May 08, 2013 4.133 4.186 4.122 4.180 20,942,538 +0.04(+1.00%)
May 07, 2013 4.159 4.165 4.109 4.139 28,961,266 -0.00(-0.12%)
May 06, 2013 4.128 4.157 4.121 4.144 30,534,204 +0.03(+0.73%)
May 03, 2013 4.094 4.137 4.018 4.114 30,827,712 +0.10(+2.37%)
May 02, 2013 3.933 4.034 3.926 4.018 23,539,812 +0.10(+2.48%)
May 01, 2013 3.958 3.972 3.904 3.921 58,039,240 -0.03(-0.84%)
Apr 30, 2013 3.909 3.958 3.881 3.954 42,405,768 +0.05(+1.39%)
Apr 29, 2013 3.854 3.929 3.852 3.900 36,357,684 +0.07(+1.82%)
Apr 26, 2013 3.833 3.851 3.797 3.831 39,708,520 -0.02(-0.56%)
Apr 25, 2013 3.832 3.883 3.832 3.852 42,433,536 +0.04(+1.07%)
Apr 24, 2013 3.797 3.841 3.780 3.812 46,046,628 -0.00(-0.08%)
Apr 23, 2013 3.791 3.842 3.747 3.815 46,334,012 +0.07(+1.94%)
Apr 22, 2013 3.696 3.771 3.669 3.742 33,444,840 +0.07(+1.93%)
Apr 19, 2013 3.586 3.685 3.576 3.671 55,437,532 +0.10(+2.77%)
Apr 18, 2013 3.695 3.695 3.541 3.572 55,729,120 -0.10(-2.81%)
Apr 17, 2013 3.755 3.759 3.631 3.675 62,354,924 -0.15(-3.91%)
Apr 16, 2013 3.769 3.832 3.752 3.825 23,057,728 +0.10(+2.68%)
Apr 15, 2013 3.850 3.861 3.717 3.725 35,369,180 -0.15(-3.92%)
Apr 12, 2013 3.867 3.884 3.820 3.877 28,431,266 -0.00(-0.08%)
Apr 11, 2013 3.866 3.901 3.860 3.880 32,576,098 -0.01(-0.19%)
Apr 10, 2013 3.764 3.897 3.764 3.888 29,336,972 +0.15(+3.95%)
Apr 09, 2013 3.712 3.770 3.677 3.740 44,155,924 +0.05(+1.27%)
Apr 08, 2013 3.647 3.693 3.634 3.693 22,982,662 +0.04(+1.08%)
Apr 05, 2013 3.599 3.664 3.581 3.654 44,162,896 -0.06(-1.71%)
Apr 04, 2013 3.711 3.733 3.675 3.717 30,058,002 +0.00(+0.08%)
Apr 03, 2013 3.786 3.797 3.696 3.714 43,693,956 -0.07(-1.82%)
Apr 02, 2013 3.759 3.807 3.753 3.783 36,009,892 +0.06(+1.59%)
Apr 01, 2013 3.781 3.788 3.705 3.724 36,333,120 -0.05(-1.43%)
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%)
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.