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

Ultra QQQ 2X ETF (NY: QLD )

81.20 -1.25 (-1.52%)
Streaming Delayed Price Updated: 12:27 PM EDT, Apr 30, 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, 2014 8.162 8.171 8.064 8.116 32,717,312 +0.21(+2.71%)
Oct 30, 2014 7.796 7.936 7.761 7.902 32,378,098 +0.04(+0.49%)
Oct 29, 2014 7.872 7.907 7.754 7.864 49,059,144 -0.06(-0.77%)
Oct 28, 2014 7.756 7.927 7.756 7.925 30,875,070 +0.23(+2.96%)
Oct 27, 2014 7.647 7.722 7.677 7.698 29,419,522 +0.02(+0.27%)
Oct 24, 2014 7.585 7.692 7.534 7.677 32,913,432 +0.12(+1.52%)
Oct 23, 2014 7.480 7.642 7.462 7.562 40,884,084 +0.23(+3.07%)
Oct 22, 2014 7.456 7.482 7.330 7.337 34,096,228 -0.08(-1.06%)
Oct 21, 2014 7.219 7.416 7.186 7.416 46,843,784 +0.37(+5.23%)
Oct 20, 2014 6.836 7.057 6.814 7.047 33,407,320 +0.20(+2.95%)
Oct 17, 2014 6.843 6.970 6.763 6.845 67,704,032 +0.18(+2.67%)
Oct 16, 2014 6.470 6.781 6.464 6.667 78,749,200 -0.09(-1.32%)
Oct 15, 2014 6.632 6.807 6.439 6.756 81,037,168 -0.08(-1.21%)
Oct 14, 2014 6.928 7.015 6.803 6.839 71,542,904 -0.00(-0.05%)
Oct 13, 2014 7.035 7.142 6.828 6.842 68,006,992 -0.22(-3.08%)
Oct 10, 2014 7.342 7.429 7.058 7.060 39,892,916 -0.37(-5.01%)
Oct 09, 2014 7.663 7.699 7.409 7.432 61,701,376 -0.26(-3.36%)
Oct 08, 2014 7.408 7.728 7.314 7.690 33,685,768 +0.29(+3.98%)
Oct 07, 2014 7.536 7.582 7.393 7.396 35,356,888 -0.22(-2.83%)
Oct 06, 2014 7.685 7.729 7.566 7.611 24,705,100 -0.03(-0.44%)
Oct 03, 2014 7.578 7.706 7.533 7.645 25,690,574 +0.15(+2.01%)
Oct 02, 2014 7.497 7.543 7.308 7.494 50,155,104 -0.00(-0.07%)
Oct 01, 2014 7.706 7.714 7.449 7.499 44,896,184 -0.25(-3.24%)
Sep 30, 2014 7.767 7.825 7.672 7.750 31,955,050 +0.02(+0.30%)
Sep 29, 2014 7.590 7.764 7.581 7.727 30,778,484 -0.02(-0.29%)
Sep 26, 2014 7.627 7.770 7.607 7.749 24,289,238 +0.17(+2.18%)
Sep 25, 2014 7.864 7.884 7.578 7.584 34,404,004 -0.33(-4.19%)
Sep 24, 2014 7.759 7.921 7.713 7.916 20,274,884 +0.17(+2.13%)
Sep 23, 2014 7.732 7.819 7.718 7.751 25,661,958 -0.04(-0.55%)
Sep 22, 2014 7.899 7.904 7.725 7.794 23,906,810 -0.14(-1.79%)
Sep 19, 2014 8.015 8.019 7.876 7.936 21,687,574 -0.01(-0.18%)
Sep 18, 2014 7.881 7.951 7.865 7.950 11,074,801 +0.11(+1.45%)
Sep 17, 2014 7.807 7.906 7.745 7.836 20,123,292 +0.03(+0.36%)
Sep 16, 2014 7.617 7.838 7.605 7.808 31,712,372 +0.13(+1.76%)
Sep 15, 2014 7.843 7.846 7.629 7.673 39,521,420 -0.15(-1.97%)
Sep 12, 2014 7.896 7.898 7.779 7.827 39,772,080 -0.08(-1.06%)
Sep 11, 2014 7.852 7.917 7.794 7.911 24,357,014 -0.01(-0.08%)
Sep 10, 2014 7.815 7.928 7.779 7.917 17,374,268 +0.12(+1.55%)
Sep 09, 2014 7.920 7.985 7.765 7.796 29,355,040 -0.13(-1.63%)
Sep 08, 2014 7.896 7.963 7.854 7.926 22,797,452 +0.03(+0.32%)
Sep 05, 2014 7.844 7.904 7.762 7.900 16,926,920 +0.09(+1.12%)
Sep 04, 2014 7.870 7.947 7.778 7.813 22,152,506 -0.02(-0.27%)
Sep 03, 2014 7.966 7.966 7.805 7.834 21,514,406 -0.09(-1.17%)
Sep 02, 2014 7.921 7.930 7.862 7.927 14,266,452 +0.04(+0.57%)
Aug 29, 2014 7.857 7.882 7.882 7.882 17,178,862 +0.06(+0.80%)
Aug 28, 2014 7.788 7.840 7.773 7.819 12,324,835 -0.02(-0.29%)
Aug 27, 2014 7.843 7.859 7.811 7.842 7,396,692 +0.00(+0.01%)
Aug 26, 2014 7.846 7.856 7.804 7.841 9,481,872 +0.02(+0.24%)
Aug 25, 2014 7.841 7.867 7.785 7.823 15,826,403 +0.06(+0.73%)
Aug 22, 2014 7.749 7.798 7.716 7.766 12,462,818 +0.02(+0.28%)
Aug 21, 2014 7.725 7.745 7.698 7.745 9,614,549 +0.03(+0.34%)
Aug 20, 2014 7.698 7.744 7.689 7.718 11,466,719 +0.00(+0.06%)
Aug 19, 2014 7.665 7.722 7.656 7.714 9,548,332 +0.08(+1.10%)
Aug 18, 2014 7.584 7.642 7.571 7.630 13,936,972 +0.12(+1.58%)
Aug 15, 2014 7.523 7.545 7.375 7.511 24,967,000 +0.07(+0.93%)
Aug 14, 2014 7.382 7.442 7.364 7.442 17,397,498 +0.08(+1.03%)
Aug 13, 2014 7.274 7.368 7.262 7.366 15,991,833 +0.16(+2.18%)
Aug 12, 2014 7.201 7.248 7.138 7.209 17,780,332 -0.01(-0.15%)
Aug 11, 2014 7.185 7.263 7.181 7.219 14,818,950 +0.09(+1.21%)
Aug 08, 2014 7.058 7.140 6.995 7.133 24,206,880 +0.10(+1.39%)
Aug 07, 2014 7.139 7.169 6.984 7.035 29,751,662 -0.04(-0.59%)
Aug 06, 2014 7.000 7.163 6.992 7.077 27,260,662 -0.01(-0.20%)
Aug 05, 2014 7.142 7.183 7.023 7.091 35,391,732 -0.11(-1.48%)
Aug 04, 2014 7.139 7.256 7.081 7.198 22,592,278 +0.09(+1.31%)
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.