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 (%)
Apr 30, 2014 5.971 6.065 5.936 6.054 33,260,552 +0.03(+0.53%)
Apr 29, 2014 5.965 6.044 5.907 6.022 31,805,884 +0.09(+1.50%)
Apr 28, 2014 5.943 6.014 5.742 5.933 74,951,968 +0.04(+0.72%)
Apr 25, 2014 6.012 6.025 5.862 5.891 43,096,996 -0.20(-3.23%)
Apr 24, 2014 6.170 6.170 5.955 6.087 47,709,064 +0.12(+1.95%)
Apr 23, 2014 6.079 6.082 5.963 5.971 32,096,158 -0.11(-1.80%)
Apr 22, 2014 6.020 6.107 6.003 6.080 28,315,172 +0.10(+1.61%)
Apr 21, 2014 5.925 5.984 5.870 5.983 35,742,140 +0.09(+1.51%)
Apr 17, 2014 5.852 5.894 5.894 5.894 70,559,400 +0.00(+0.06%)
Apr 16, 2014 5.843 5.894 5.748 5.891 45,184,336 +0.15(+2.60%)
Apr 15, 2014 5.743 5.806 5.502 5.741 91,606,432 +0.04(+0.64%)
Apr 14, 2014 5.713 5.764 5.599 5.705 75,781,928 +0.09(+1.52%)
Apr 11, 2014 5.648 5.781 5.594 5.619 88,202,008 -0.13(-2.32%)
Apr 10, 2014 6.134 6.137 5.718 5.753 124,168,128 -0.38(-6.17%)
Apr 09, 2014 5.972 6.138 5.940 6.131 53,699,120 +0.20(+3.46%)
Apr 08, 2014 5.833 5.942 5.793 5.926 68,978,040 +0.10(+1.75%)
Apr 07, 2014 5.860 5.967 5.739 5.824 92,915,272 -0.11(-1.79%)
Apr 04, 2014 6.347 6.363 5.902 5.930 116,131,856 -0.34(-5.40%)
Apr 03, 2014 6.383 6.401 6.198 6.268 52,397,708 -0.10(-1.57%)
Apr 02, 2014 6.389 6.402 6.311 6.368 54,548,188 +0.03(+0.53%)
Apr 01, 2014 6.179 6.343 6.178 6.334 56,664,564 +0.21(+3.49%)
Mar 31, 2014 6.127 6.201 6.115 6.121 54,333,160 +0.08(+1.37%)
Mar 28, 2014 6.052 6.168 6.003 6.038 52,767,808 +0.03(+0.42%)
Mar 27, 2014 6.068 6.119 5.948 6.013 69,216,304 -0.07(-1.11%)
Mar 26, 2014 6.306 6.331 6.079 6.081 82,109,344 -0.16(-2.57%)
Mar 25, 2014 6.268 6.346 6.140 6.241 86,842,104 +0.04(+0.59%)
Mar 24, 2014 6.359 6.368 6.089 6.205 99,867,776 -0.11(-1.68%)
Mar 21, 2014 6.540 6.549 6.289 6.311 86,292,296 -0.16(-2.44%)
Mar 20, 2014 6.395 6.507 6.367 6.468 49,849,388 +0.03(+0.49%)
Mar 19, 2014 6.509 6.522 6.348 6.437 65,154,748 -0.07(-1.04%)
Mar 18, 2014 6.366 6.518 6.364 6.505 54,930,636 +0.15(+2.39%)
Mar 17, 2014 6.320 6.454 6.315 6.353 47,040,744 +0.11(+1.83%)
Mar 14, 2014 6.285 6.343 6.238 6.239 65,583,860 -0.09(-1.44%)
Mar 13, 2014 6.563 6.566 6.270 6.330 89,422,784 -0.18(-2.77%)
Mar 12, 2014 6.408 6.518 6.359 6.510 55,918,820 +0.04(+0.69%)
Mar 11, 2014 6.553 6.585 6.427 6.465 69,039,704 -0.05(-0.81%)
Mar 10, 2014 6.504 6.527 6.438 6.518 39,566,524 +0.01(+0.15%)
Mar 07, 2014 6.619 6.629 6.444 6.508 63,123,496 -0.06(-0.97%)
Mar 06, 2014 6.615 6.627 6.528 6.572 46,065,476 -0.02(-0.23%)
Mar 05, 2014 6.572 6.610 6.546 6.588 43,151,624 +0.04(+0.55%)
Mar 04, 2014 6.527 6.575 6.516 6.551 66,403,144 +0.16(+2.55%)
Mar 03, 2014 6.360 6.422 6.275 6.388 52,956,012 -0.09(-1.46%)
Feb 28, 2014 6.497 6.574 6.372 6.483 54,180,880 -0.02(-0.27%)
Feb 27, 2014 6.420 6.513 6.399 6.501 41,730,784 +0.08(+1.32%)
Feb 26, 2014 6.467 6.503 6.367 6.416 59,040,164 -0.01(-0.16%)
Feb 25, 2014 6.460 6.488 6.388 6.427 57,269,352 -0.02(-0.31%)
Feb 24, 2014 6.399 6.502 6.370 6.446 35,843,448 +0.08(+1.20%)
Feb 21, 2014 6.433 6.452 6.361 6.370 46,599,492 -0.02(-0.28%)
Feb 20, 2014 6.343 6.417 6.290 6.388 56,811,968 +0.05(+0.82%)
Feb 19, 2014 6.396 6.428 6.308 6.336 58,391,712 -0.09(-1.36%)
Feb 18, 2014 6.377 6.447 6.351 6.423 32,804,532 +0.06(+0.98%)
Feb 14, 2014 6.329 6.361 6.361 6.361 85,679,968 +0.03(+0.45%)
Feb 13, 2014 6.151 6.345 6.151 6.333 52,882,488 +0.09(+1.46%)
Feb 12, 2014 6.246 6.271 6.207 6.242 49,895,096 +0.02(+0.40%)
Feb 11, 2014 6.105 6.244 6.095 6.217 59,702,372 +0.14(+2.27%)
Feb 10, 2014 6.006 6.087 6.003 6.079 44,483,212 +0.07(+1.18%)
Feb 07, 2014 5.874 6.020 5.838 6.009 55,599,492 +0.21(+3.58%)
Feb 06, 2014 5.695 5.819 5.693 5.801 42,250,076 +0.14(+2.46%)
Feb 05, 2014 5.654 5.703 5.535 5.662 55,043,756 -0.03(-0.52%)
Feb 04, 2014 5.666 5.737 5.633 5.692 60,452,908 +0.08(+1.35%)
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.