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 29, 2010 1.669 1.679 1.574 1.586 502,968,992 -0.06(-3.58%)
Jan 28, 2010 1.710 1.713 1.626 1.645 474,918,304 -0.09(-4.99%)
Jan 27, 2010 1.701 1.744 1.679 1.732 321,723,808 +0.03(+1.49%)
Jan 26, 2010 1.701 1.747 1.683 1.706 255,872,352 +0.00(+0.22%)
Jan 25, 2010 1.710 1.725 1.688 1.703 297,329,952 +0.01(+0.58%)
Jan 22, 2010 1.785 1.796 1.683 1.693 491,572,000 -0.10(-5.75%)
Jan 21, 2010 1.842 1.866 1.782 1.796 508,757,760 -0.04(-1.96%)
Jan 20, 2010 1.859 1.860 1.792 1.832 307,005,952 -0.05(-2.80%)
Jan 19, 2010 1.834 1.889 1.834 1.885 173,956,944 +0.06(+3.14%)
Jan 15, 2010 1.875 1.827 1.827 1.827 1,230,072,192 -0.04(-2.23%)
Jan 14, 2010 1.859 1.880 1.856 1.869 187,143,440 +0.00(+0.13%)
Jan 13, 2010 1.833 1.878 1.808 1.867 288,272,992 +0.04(+2.39%)
Jan 12, 2010 1.845 1.851 1.802 1.823 288,197,280 -0.05(-2.49%)
Jan 11, 2010 1.889 1.892 1.849 1.870 209,413,696 -0.01(-0.73%)
Jan 08, 2010 1.843 1.884 1.835 1.883 164,384,208 +0.03(+1.62%)
Jan 07, 2010 1.856 1.861 1.833 1.853 167,030,512 +0.00(+0.02%)
Jan 06, 2010 1.872 1.884 1.846 1.853 224,673,264 -0.02(-1.10%)
Jan 05, 2010 1.872 1.880 1.853 1.874 165,724,448 +0.00(+0.07%)
Jan 04, 2010 1.865 1.878 1.861 1.872 167,272,368 +0.05(+2.67%)
Dec 31, 2009 1.861 1.824 1.824 1.824 500,443,744 -0.03(-1.62%)
Dec 30, 2009 1.840 1.861 1.838 1.854 167,440,784 +0.01(+0.58%)
Dec 29, 2009 1.858 1.862 1.841 1.843 94,498,760 -0.01(-0.78%)
Dec 28, 2009 1.848 1.865 1.836 1.857 131,447,728 +0.02(+1.00%)
Dec 24, 2009 1.812 1.840 1.810 1.839 83,202,408 +0.03(+1.83%)
Dec 23, 2009 1.788 1.807 1.779 1.806 154,457,088 +0.03(+1.41%)
Dec 22, 2009 1.770 1.788 1.766 1.781 154,118,240 +0.02(+0.85%)
Dec 21, 2009 1.737 1.772 1.737 1.766 190,175,728 +0.05(+2.66%)
Dec 18, 2009 1.697 1.722 1.686 1.720 189,112,944 +0.05(+3.13%)
Dec 17, 2009 1.694 1.696 1.662 1.668 195,068,816 -0.04(-2.28%)
Dec 16, 2009 1.717 1.734 1.703 1.707 166,521,056 +0.00(+0.14%)
Dec 15, 2009 1.712 1.732 1.694 1.704 150,106,640 -0.02(-1.05%)
Dec 14, 2009 1.718 1.727 1.715 1.722 156,873,920 +0.03(+1.83%)
Dec 11, 2009 1.722 1.726 1.678 1.692 205,945,632 -0.01(-0.72%)
Dec 10, 2009 1.700 1.722 1.700 1.704 212,457,376 +0.02(+1.02%)
Dec 09, 2009 1.651 1.690 1.630 1.687 277,828,448 +0.03(+2.00%)
Dec 08, 2009 1.657 1.681 1.627 1.653 264,804,624 -0.02(-1.23%)
Dec 07, 2009 1.688 1.703 1.668 1.674 195,749,280 -0.02(-0.98%)
Dec 04, 2009 1.716 1.737 1.656 1.691 391,449,440 +0.02(+0.99%)
Dec 03, 2009 1.701 1.720 1.672 1.674 252,275,264 -0.01(-0.82%)
Dec 02, 2009 1.693 1.719 1.681 1.688 241,467,952 +0.01(+0.35%)
Dec 01, 2009 1.673 1.704 1.672 1.682 237,348,864 +0.03(+2.12%)
Nov 30, 2009 1.637 1.653 1.615 1.647 234,281,808 +0.00(+0.11%)
Nov 27, 2009 1.605 1.669 1.599 1.645 200,960,368 -0.05(-2.98%)
Nov 25, 2009 1.693 1.699 1.683 1.696 134,846,816 +0.01(+0.84%)
Nov 24, 2009 1.692 1.694 1.662 1.682 236,360,256 -0.01(-0.63%)
Nov 23, 2009 1.672 1.711 1.672 1.692 281,564,096 +0.05(+3.02%)
Nov 20, 2009 1.639 1.649 1.629 1.643 205,480,624 -0.01(-0.87%)
Nov 19, 2009 1.689 1.690 1.634 1.657 368,049,728 -0.06(-3.22%)
Nov 18, 2009 1.721 1.723 1.689 1.712 276,095,072 -0.02(-1.03%)
Nov 17, 2009 1.711 1.731 1.703 1.730 265,922,496 +0.01(+0.54%)
Nov 16, 2009 1.701 1.735 1.695 1.721 275,649,504 +0.03(+2.04%)
Nov 13, 2009 1.669 1.695 1.657 1.687 248,914,496 +0.03(+1.68%)
Nov 12, 2009 1.680 1.698 1.651 1.659 331,328,064 -0.02(-1.04%)
Nov 11, 2009 1.680 1.696 1.656 1.676 319,393,504 +0.02(+1.37%)
Nov 10, 2009 1.644 1.667 1.640 1.653 286,441,632 +0.01(+0.32%)
Nov 09, 2009 1.604 1.648 1.602 1.648 274,961,504 +0.07(+4.29%)
Nov 06, 2009 1.548 1.584 1.542 1.581 278,068,128 +0.03(+1.94%)
Nov 05, 2009 1.523 1.566 1.521 1.550 287,581,120 +0.06(+4.12%)
Nov 04, 2009 1.500 1.527 1.485 1.489 393,931,136 +0.00(+0.33%)
Nov 03, 2009 1.463 1.488 1.454 1.484 397,378,144 +0.01(+0.69%)
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.