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

Ultra QQQ 2X ETF (NY: QLD )

83.32 +3.20 (+3.99%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Oct 31, 2012 3.371 3.379 3.311 3.334 35,523,852 -0.04(-1.25%)
Oct 26, 2012 3.357 3.376 3.376 3.376 97,315,752 +0.02(+0.58%)
Oct 25, 2012 3.405 3.415 3.336 3.357 50,721,836 +0.00(+0.13%)
Oct 24, 2012 3.419 3.429 3.347 3.352 51,861,612 -0.03(-0.87%)
Oct 23, 2012 3.392 3.440 3.360 3.382 67,528,448 -0.03(-0.93%)
Oct 19, 2012 3.577 3.579 3.404 3.414 64,765,056 -0.17(-4.82%)
Oct 18, 2012 3.645 3.668 3.557 3.587 56,215,528 -0.08(-2.29%)
Oct 17, 2012 3.634 3.691 3.625 3.671 42,507,188 -0.00(-0.07%)
Oct 16, 2012 3.582 3.681 3.582 3.673 47,194,812 +0.10(+2.90%)
Oct 15, 2012 3.549 3.581 3.505 3.569 46,822,504 +0.05(+1.41%)
Oct 12, 2012 3.527 3.561 3.508 3.520 46,152,120 -0.00(-0.05%)
Oct 11, 2012 3.600 3.604 3.520 3.522 44,664,984 -0.03(-0.78%)
Oct 10, 2012 3.581 3.601 3.534 3.549 55,266,292 -0.04(-1.03%)
Oct 09, 2012 3.679 3.682 3.566 3.586 62,838,784 -0.12(-3.16%)
Oct 08, 2012 3.726 3.741 3.683 3.703 36,142,756 -0.06(-1.69%)
Oct 05, 2012 3.846 3.859 3.751 3.767 38,802,768 -0.04(-1.11%)
Oct 04, 2012 3.799 3.831 3.773 3.809 35,695,852 +0.03(+0.75%)
Oct 03, 2012 3.759 3.797 3.726 3.781 50,158,316 +0.04(+1.13%)
Oct 02, 2012 3.748 3.769 3.679 3.739 42,676,480 +0.03(+0.69%)
Oct 01, 2012 3.765 3.807 3.692 3.713 43,754,612 -0.02(-0.46%)
Sep 28, 2012 3.763 3.787 3.720 3.730 44,701,464 -0.06(-1.54%)
Sep 27, 2012 3.706 3.806 3.694 3.788 35,635,088 +0.10(+2.69%)
Sep 26, 2012 3.738 3.742 3.650 3.689 41,803,536 -0.06(-1.55%)
Sep 25, 2012 3.880 3.894 3.745 3.747 38,494,728 -0.11(-2.75%)
Sep 24, 2012 3.837 3.871 3.823 3.853 27,768,894 -0.05(-1.32%)
Sep 21, 2012 3.937 3.947 3.896 3.905 24,927,732 +0.00(+0.08%)
Sep 20, 2012 3.869 3.907 3.851 3.902 37,066,644 -0.01(-0.16%)
Sep 19, 2012 3.896 3.929 3.872 3.908 29,986,490 +0.01(+0.31%)
Sep 18, 2012 3.869 3.898 3.868 3.896 23,496,942 +0.01(+0.19%)
Sep 17, 2012 3.890 3.890 3.861 3.888 25,892,964 +0.00(+0.06%)
Sep 14, 2012 3.849 3.913 3.843 3.886 55,669,132 +0.07(+1.88%)
Sep 13, 2012 3.726 3.849 3.715 3.814 52,576,908 +0.10(+2.56%)
Sep 12, 2012 3.723 3.736 3.672 3.719 44,741,712 +0.02(+0.63%)
Sep 11, 2012 3.709 3.736 3.683 3.696 35,971,048 -0.01(-0.33%)
Sep 10, 2012 3.788 3.801 3.703 3.708 34,930,736 -0.09(-2.48%)
Sep 07, 2012 3.799 3.818 3.784 3.802 32,903,500 -0.01(-0.27%)
Sep 06, 2012 3.698 3.817 3.697 3.813 54,121,868 +0.16(+4.38%)
Sep 05, 2012 3.657 3.690 3.634 3.653 31,740,666 -0.01(-0.25%)
Sep 04, 2012 3.659 3.688 3.590 3.662 40,904,140 -0.01(-0.25%)
Aug 31, 2012 3.674 3.699 3.596 3.671 52,665,168 +0.05(+1.41%)
Aug 30, 2012 3.664 3.667 3.610 3.620 29,219,334 -0.07(-1.99%)
Aug 29, 2012 3.696 3.714 3.664 3.694 23,932,394 -0.00(-0.02%)
Aug 27, 2012 3.717 3.725 3.679 3.695 31,781,338 +0.01(+0.35%)
Aug 24, 2012 3.622 3.701 3.611 3.682 41,849,004 +0.04(+1.15%)
Aug 23, 2012 3.668 3.689 3.620 3.640 48,843,068 -0.06(-1.58%)
Aug 22, 2012 3.650 3.714 3.633 3.698 52,415,964 +0.03(+0.75%)
Aug 21, 2012 3.723 3.748 3.641 3.671 59,048,844 -0.03(-0.76%)
Aug 20, 2012 3.682 3.699 3.653 3.699 30,017,670 +0.01(+0.33%)
Aug 17, 2012 3.670 3.688 3.655 3.687 25,064,456 +0.03(+0.87%)
Aug 16, 2012 3.599 3.673 3.590 3.655 47,729,172 +0.08(+2.34%)
Aug 15, 2012 3.547 3.580 3.546 3.571 24,480,504 +0.02(+0.50%)
Aug 14, 2012 3.577 3.592 3.534 3.553 38,068,588 +0.00(+0.12%)
Aug 13, 2012 3.535 3.550 3.495 3.549 29,308,538 +0.02(+0.43%)
Aug 10, 2012 3.505 3.535 3.487 3.534 33,038,824 +0.01(+0.21%)
Aug 09, 2012 3.509 3.538 3.495 3.527 31,311,686 +0.02(+0.61%)
Aug 08, 2012 3.492 3.524 3.482 3.505 35,760,236 -0.01(-0.19%)
Aug 07, 2012 3.486 3.539 3.473 3.512 42,650,568 +0.06(+1.69%)
Aug 06, 2012 3.439 3.484 3.422 3.454 43,470,400 +0.05(+1.61%)
Aug 03, 2012 3.380 3.431 3.362 3.399 66,516,312 +0.12(+3.68%)
Aug 02, 2012 3.250 3.344 3.231 3.278 72,122,312 -0.02(-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.