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

Ultra QQQ 2X ETF (NY: QLD )

81.83 +2.47 (+3.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2014 5.782 5.937 5.769 5.880 61,740,384 -0.03(-0.43%)
Jan 30, 2014 5.844 5.951 5.830 5.905 49,325,612 +0.20(+3.52%)
Jan 29, 2014 5.726 5.811 5.679 5.705 99,626,280 -0.12(-2.12%)
Jan 28, 2014 5.772 5.838 5.754 5.828 47,680,044 -0.01(-0.15%)
Jan 27, 2014 5.954 5.969 5.746 5.837 103,371,600 -0.11(-1.79%)
Jan 24, 2014 6.135 6.151 5.943 5.943 77,587,080 -0.25(-4.07%)
Jan 23, 2014 6.197 6.198 6.108 6.196 51,278,272 -0.04(-0.72%)
Jan 22, 2014 6.234 6.266 6.199 6.241 35,086,152 +0.04(+0.59%)
Jan 21, 2014 6.191 6.209 6.101 6.204 41,521,848 +0.09(+1.51%)
Jan 17, 2014 6.146 6.112 6.112 6.112 74,757,928 -0.07(-1.17%)
Jan 16, 2014 6.168 6.200 6.151 6.185 36,757,748 +0.01(+0.11%)
Jan 15, 2014 6.081 6.205 6.119 6.178 53,038,728 +0.10(+1.59%)
Jan 14, 2014 5.897 6.089 5.897 6.081 57,790,172 +0.23(+3.90%)
Jan 13, 2014 6.016 6.062 5.812 5.853 74,145,976 -0.18(-3.03%)
Jan 10, 2014 6.031 6.050 5.938 6.036 53,077,644 +0.04(+0.65%)
Jan 09, 2014 6.080 6.085 5.958 5.997 55,380,388 -0.04(-0.71%)
Jan 08, 2014 6.012 6.071 5.989 6.040 59,765,564 +0.03(+0.51%)
Jan 07, 2014 5.956 6.030 5.937 6.009 67,106,952 +0.11(+1.82%)
Jan 06, 2014 5.951 5.964 5.861 5.902 66,882,612 -0.05(-0.82%)
Jan 03, 2014 6.038 6.047 5.946 5.950 46,830,360 -0.09(-1.42%)
Jan 02, 2014 6.076 6.078 6.001 6.036 35,700,088 -0.09(-1.54%)
Dec 31, 2013 6.071 6.130 6.130 6.130 55,906,780 +0.08(+1.28%)
Dec 30, 2013 6.053 6.070 6.020 6.052 28,274,990 -0.02(-0.30%)
Dec 27, 2013 6.116 6.124 6.058 6.071 38,427,152 -0.03(-0.51%)
Dec 26, 2013 6.083 6.113 6.062 6.102 31,096,326 +0.04(+0.62%)
Dec 24, 2013 6.063 6.071 6.040 6.065 15,909,369 +0.01(+0.13%)
Dec 23, 2013 6.029 6.059 5.996 6.057 34,225,144 +0.13(+2.12%)
Dec 20, 2013 5.836 5.959 5.831 5.931 47,391,540 +0.12(+2.01%)
Dec 19, 2013 5.828 5.830 5.765 5.814 57,959,804 -0.04(-0.65%)
Dec 18, 2013 5.730 5.860 5.565 5.852 84,706,200 +0.13(+2.32%)
Dec 17, 2013 5.743 5.767 5.696 5.719 22,109,094 -0.02(-0.35%)
Dec 16, 2013 5.734 5.805 5.726 5.740 28,991,292 +0.06(+1.10%)
Dec 13, 2013 5.746 5.750 5.655 5.678 32,525,842 -0.02(-0.32%)
Dec 12, 2013 5.729 5.754 5.685 5.696 52,741,452 -0.03(-0.48%)
Dec 11, 2013 5.873 5.889 5.706 5.724 53,943,040 -0.15(-2.56%)
Dec 10, 2013 5.860 5.895 5.851 5.874 38,068,976 -0.01(-0.12%)
Dec 09, 2013 5.878 5.907 5.862 5.881 48,188,580 +0.05(+0.78%)
Dec 06, 2013 5.849 5.859 5.779 5.835 48,670,680 +0.08(+1.40%)
Dec 05, 2013 5.779 5.789 5.723 5.754 42,882,864 -0.01(-0.18%)
Dec 04, 2013 5.709 5.804 5.671 5.765 46,733,812 +0.01(+0.19%)
Dec 03, 2013 5.758 5.786 5.712 5.754 44,706,512 -0.01(-0.16%)
Dec 02, 2013 5.814 5.830 5.749 5.763 38,226,260 -0.03(-0.51%)
Nov 29, 2013 5.774 5.815 5.767 5.793 23,643,118 +0.06(+1.11%)
Nov 27, 2013 5.676 5.735 5.666 5.729 49,453,860 +0.08(+1.37%)
Nov 26, 2013 5.598 5.680 5.572 5.652 46,708,904 +0.06(+1.05%)
Nov 25, 2013 5.609 5.619 5.567 5.593 47,472,716 +0.02(+0.44%)
Nov 22, 2013 5.530 5.572 5.519 5.569 65,401,232 +0.06(+1.14%)
Nov 21, 2013 5.439 5.518 5.435 5.506 64,610,904 +0.10(+1.89%)
Nov 20, 2013 5.456 5.496 5.367 5.404 87,704,312 -0.02(-0.39%)
Nov 19, 2013 5.454 5.503 5.407 5.425 64,153,484 -0.04(-0.69%)
Nov 18, 2013 5.561 5.585 5.438 5.462 50,756,572 -0.10(-1.84%)
Nov 15, 2013 5.548 5.567 5.519 5.564 41,693,464 +0.02(+0.39%)
Nov 14, 2013 5.479 5.553 5.461 5.543 47,845,092 +0.16(+3.01%)
Nov 12, 2013 5.331 5.396 5.326 5.381 47,623,304 +0.01(+0.26%)
Nov 11, 2013 5.361 5.393 5.329 5.367 28,818,492 -0.02(-0.31%)
Nov 08, 2013 5.276 5.384 5.250 5.383 44,528,544 +0.14(+2.70%)
Nov 07, 2013 5.444 5.462 5.233 5.242 53,543,936 -0.20(-3.74%)
Nov 06, 2013 5.492 5.497 5.411 5.446 36,476,884 -0.00(-0.06%)
Nov 05, 2013 5.391 5.493 5.364 5.449 27,683,524 +0.02(+0.28%)
Nov 04, 2013 5.456 5.456 5.398 5.433 20,177,378 +0.01(+0.24%)
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.