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

Ultra QQQ 2X ETF (NY: QLD )

78.28 -1.04 (-1.31%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 1, 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 (%)
Jun 29, 2012 3.188 3.265 3.173 3.265 52,463,276 +0.19(+6.18%)
Jun 28, 2012 3.095 3.100 3.008 3.075 69,325,920 -0.07(-2.15%)
Jun 27, 2012 3.130 3.169 3.121 3.142 39,542,380 +0.04(+1.16%)
Jun 26, 2012 3.084 3.122 3.059 3.106 55,796,152 +0.04(+1.36%)
Jun 25, 2012 3.137 3.138 3.049 3.064 65,795,016 -0.12(-3.89%)
Jun 22, 2012 3.143 3.197 3.128 3.188 44,215,212 +0.06(+2.06%)
Jun 21, 2012 3.279 3.290 3.117 3.124 76,963,328 -0.17(-5.09%)
Jun 20, 2012 3.294 3.316 3.240 3.291 93,182,632 +0.01(+0.28%)
Jun 19, 2012 3.249 3.309 3.244 3.282 53,040,444 +0.07(+2.04%)
Jun 18, 2012 3.134 3.232 3.121 3.216 52,557,420 +0.06(+1.88%)
Jun 15, 2012 3.098 3.165 3.095 3.157 39,644,468 +0.08(+2.45%)
Jun 14, 2012 3.056 3.105 3.026 3.081 60,296,544 +0.02(+0.76%)
Jun 13, 2012 3.083 3.130 3.037 3.058 46,253,568 -0.04(-1.35%)
Jun 12, 2012 3.054 3.103 3.016 3.100 51,039,988 +0.06(+2.12%)
Jun 11, 2012 3.179 3.184 3.024 3.035 60,447,508 -0.10(-3.19%)
Jun 08, 2012 3.062 3.141 3.045 3.135 41,266,844 +0.06(+2.04%)
Jun 07, 2012 3.163 3.163 3.068 3.073 47,817,088 -0.03(-0.89%)
Jun 06, 2012 3.010 3.103 3.002 3.100 64,173,976 +0.14(+4.66%)
Jun 05, 2012 2.919 2.973 2.916 2.962 51,682,324 +0.03(+0.88%)
Jun 04, 2012 2.912 2.947 2.859 2.937 59,979,568 +0.04(+1.48%)
Jun 01, 2012 2.951 2.984 2.893 2.894 68,974,480 -0.16(-5.37%)
May 31, 2012 3.076 3.092 3.012 3.058 58,250,312 -0.03(-0.85%)
May 30, 2012 3.081 3.107 3.046 3.084 53,956,408 -0.05(-1.62%)
May 29, 2012 3.116 3.166 3.081 3.135 59,837,428 +0.08(+2.51%)
May 25, 2012 3.072 3.086 3.042 3.059 26,196,274 -0.01(-0.40%)
May 24, 2012 3.122 3.124 3.022 3.071 52,175,980 -0.04(-1.30%)
May 23, 2012 3.047 3.124 2.991 3.111 94,053,648 +0.02(+0.55%)
May 22, 2012 3.119 3.147 3.052 3.094 44,879,256 -0.01(-0.18%)
May 21, 2012 2.949 3.110 2.944 3.100 57,450,900 +0.16(+5.38%)
May 18, 2012 3.036 3.053 2.853 2.942 76,856,664 -0.08(-2.52%)
May 17, 2012 3.154 3.163 3.018 3.018 57,493,072 -0.13(-4.22%)
May 16, 2012 3.219 3.236 3.139 3.151 63,497,216 -0.04(-1.36%)
May 15, 2012 3.238 3.287 3.184 3.194 71,536,456 -0.02(-0.72%)
May 14, 2012 3.223 3.268 3.206 3.217 55,462,964 -0.06(-1.83%)
May 11, 2012 3.254 3.347 3.251 3.278 48,674,984 +0.00(+0.06%)
May 10, 2012 3.324 3.325 3.255 3.276 726,171,136 -0.02(-0.74%)
May 09, 2012 3.236 3.329 3.209 3.300 126,465,760 -0.01(-0.33%)
May 08, 2012 3.294 3.336 3.206 3.311 113,454,112 -0.03(-0.75%)
May 07, 2012 3.292 3.370 3.290 3.336 87,393,768 +0.00(+0.14%)
May 04, 2012 3.442 3.452 3.332 3.332 113,020,808 -0.17(-4.96%)
May 03, 2012 3.588 3.592 3.488 3.506 97,023,088 -0.07(-2.08%)
May 02, 2012 3.527 3.588 3.511 3.580 60,601,420 +0.02(+0.46%)
May 01, 2012 3.543 3.643 3.532 3.564 68,056,384 +0.01(+0.29%)
Apr 30, 2012 3.579 3.595 3.546 3.553 59,884,528 -0.05(-1.40%)
Apr 27, 2012 3.590 3.625 3.553 3.604 58,257,716 +0.04(+1.19%)
Apr 26, 2012 3.515 3.576 3.508 3.561 52,449,168 +0.04(+1.19%)
Apr 25, 2012 3.478 3.523 3.469 3.519 105,908,320 +0.18(+5.31%)
Apr 24, 2012 3.366 3.393 3.313 3.342 112,376,680 -0.04(-1.20%)
Apr 23, 2012 3.379 3.388 3.316 3.382 113,553,848 -0.06(-1.71%)
Apr 20, 2012 3.497 3.528 3.431 3.441 109,745,240 -0.02(-0.68%)
Apr 19, 2012 3.514 3.599 3.435 3.465 127,911,880 -0.07(-2.06%)
Apr 18, 2012 3.537 3.582 3.520 3.538 80,569,432 -0.02(-0.53%)
Apr 17, 2012 3.450 3.580 3.438 3.557 69,120,240 +0.13(+3.89%)
Apr 16, 2012 3.534 3.536 3.398 3.423 121,116,056 -0.07(-2.13%)
Apr 13, 2012 3.580 3.584 3.494 3.498 147,193,712 -0.11(-2.97%)
Apr 12, 2012 3.540 3.614 3.531 3.605 148,449,888 +0.08(+2.20%)
Apr 11, 2012 3.555 3.572 3.508 3.527 168,417,632 +0.04(+1.05%)
Apr 10, 2012 3.607 3.633 3.472 3.491 207,624,976 -0.12(-3.30%)
Apr 09, 2012 3.571 3.638 3.561 3.610 166,840,336 -0.05(-1.45%)
Apr 05, 2012 3.607 3.671 3.601 3.663 82,659,224 +0.04(+1.15%)
Apr 04, 2012 3.665 3.669 3.578 3.621 149,133,344 -0.10(-2.71%)
Apr 03, 2012 3.730 3.755 3.679 3.722 123,370,328 +0.00(+0.02%)
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.