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 29, 2011 2.909 2.934 2.903 2.918 66,922,756 -0.00(-0.08%)
Apr 28, 2011 2.911 2.927 2.894 2.920 98,828,800 -0.01(-0.25%)
Apr 27, 2011 2.899 2.934 2.873 2.927 81,155,016 +0.04(+1.40%)
Apr 26, 2011 2.871 2.909 2.859 2.887 73,614,112 +0.03(+1.05%)
Apr 25, 2011 2.858 2.860 2.837 2.857 64,217,468 +0.02(+0.57%)
Apr 21, 2011 2.855 2.855 2.825 2.841 85,856,616 +0.04(+1.59%)
Apr 20, 2011 2.771 2.803 2.764 2.796 115,810,928 +0.12(+4.46%)
Apr 19, 2011 2.658 2.677 2.631 2.677 93,768,128 +0.03(+1.26%)
Apr 18, 2011 2.630 2.646 2.557 2.643 171,460,000 -0.04(-1.44%)
Apr 15, 2011 2.670 2.703 2.647 2.682 98,445,272 -0.01(-0.32%)
Apr 14, 2011 2.664 2.698 2.642 2.691 107,829,288 -0.01(-0.43%)
Apr 13, 2011 2.694 2.715 2.659 2.702 128,046,352 +0.04(+1.65%)
Apr 12, 2011 2.670 2.683 2.636 2.659 125,967,688 -0.04(-1.33%)
Apr 11, 2011 2.732 2.745 2.675 2.694 93,142,856 -0.02(-0.67%)
Apr 08, 2011 2.763 2.770 2.683 2.712 80,384,176 -0.03(-0.97%)
Apr 07, 2011 2.739 2.774 2.699 2.739 117,858,680 -0.00(-0.04%)
Apr 06, 2011 2.770 2.787 2.710 2.740 105,702,384 +0.01(+0.48%)
Apr 05, 2011 2.732 2.764 2.718 2.727 86,068,328 -0.02(-0.61%)
Apr 04, 2011 2.776 2.782 2.720 2.744 86,080,624 -0.02(-0.60%)
Apr 01, 2011 2.788 2.804 2.745 2.761 87,481,440 +0.00(+0.08%)
Mar 31, 2011 2.741 2.764 2.732 2.758 73,889,848 +0.01(+0.30%)
Mar 30, 2011 2.749 2.759 2.725 2.750 86,466,632 +0.03(+0.98%)
Mar 29, 2011 2.662 2.724 2.645 2.724 62,272,492 +0.05(+1.96%)
Mar 28, 2011 2.726 2.728 2.671 2.671 75,369,824 -0.03(-1.19%)
Mar 25, 2011 2.707 2.739 2.696 2.703 111,757,864 +0.01(+0.25%)
Mar 24, 2011 2.635 2.701 2.609 2.697 99,719,800 +0.10(+3.79%)
Mar 23, 2011 2.550 2.612 2.516 2.598 106,149,736 +0.03(+1.00%)
Mar 22, 2011 2.585 2.588 2.557 2.572 81,497,576 -0.00(-0.12%)
Mar 21, 2011 2.586 2.593 2.570 2.575 110,766,408 +0.09(+3.67%)
Mar 18, 2011 2.552 2.552 2.480 2.484 139,527,280 -0.01(-0.41%)
Mar 17, 2011 2.526 2.547 2.491 2.494 160,121,968 +0.04(+1.74%)
Mar 16, 2011 2.531 2.560 2.414 2.452 361,813,184 -0.12(-4.82%)
Mar 15, 2011 2.558 2.605 2.494 2.576 240,786,080 -0.07(-2.72%)
Mar 14, 2011 2.640 2.678 2.609 2.648 164,330,416 -0.02(-0.72%)
Mar 11, 2011 2.606 2.684 2.603 2.667 165,782,144 +0.03(+1.14%)
Mar 10, 2011 2.659 2.671 2.614 2.637 262,823,984 -0.08(-3.02%)
Mar 09, 2011 2.737 2.744 2.691 2.720 171,573,344 -0.04(-1.40%)
Mar 08, 2011 2.727 2.782 2.696 2.758 160,672,432 +0.02(+0.75%)
Mar 07, 2011 2.834 2.839 2.686 2.738 157,326,496 -0.07(-2.59%)
Mar 04, 2011 2.840 2.841 2.776 2.810 147,526,400 -0.03(-1.10%)
Mar 03, 2011 2.785 2.850 2.785 2.842 138,424,240 +0.11(+3.92%)
Mar 02, 2011 2.735 2.769 2.699 2.734 247,918,176 +0.03(+0.97%)
Mar 01, 2011 2.816 2.819 2.691 2.708 277,903,200 -0.09(-3.19%)
Feb 28, 2011 2.806 2.822 2.762 2.797 139,879,104 +0.01(+0.51%)
Feb 25, 2011 2.737 2.791 2.733 2.783 126,239,960 +0.08(+2.84%)
Feb 24, 2011 2.692 2.724 2.640 2.706 204,126,032 +0.03(+0.97%)
Feb 23, 2011 2.721 2.743 2.638 2.680 234,477,248 -0.04(-1.62%)
Feb 22, 2011 2.818 2.833 2.716 2.724 176,566,528 -0.17(-5.92%)
Feb 18, 2011 2.907 2.916 2.871 2.896 86,146,208 -0.01(-0.41%)
Feb 17, 2011 2.879 2.917 2.875 2.907 104,595,888 -0.00(-0.08%)
Feb 16, 2011 2.884 2.923 2.883 2.910 130,542,280 +0.04(+1.32%)
Feb 15, 2011 2.867 2.876 2.844 2.872 89,825,536 -0.01(-0.24%)
Feb 14, 2011 2.864 2.886 2.859 2.879 69,969,168 +0.01(+0.48%)
Feb 11, 2011 2.808 2.868 2.800 2.865 143,953,248 +0.04(+1.36%)
Feb 10, 2011 2.782 2.831 2.773 2.827 178,323,280 +0.01(+0.36%)
Feb 09, 2011 2.815 2.834 2.798 2.817 108,374,792 -0.01(-0.44%)
Feb 08, 2011 2.789 2.829 2.780 2.829 95,298,240 +0.04(+1.42%)
Feb 07, 2011 2.773 2.819 2.765 2.790 117,517,552 +0.03(+0.97%)
Feb 04, 2011 2.734 2.766 2.717 2.763 105,816,240 +0.03(+1.21%)
Feb 03, 2011 2.712 2.739 2.669 2.730 114,391,232 +0.01(+0.29%)
Feb 02, 2011 2.719 2.743 2.711 2.722 120,880,992 -0.01(-0.31%)
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.