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

Ultra QQQ 2X ETF (NY: QLD )

79.80 +1.65 (+2.11%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 2, 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 (%)
Jul 31, 2013 4.541 4.593 4.524 4.541 28,086,348 +0.02(+0.44%)
Jul 30, 2013 4.508 4.561 4.491 4.521 26,218,766 +0.05(+1.02%)
Jul 29, 2013 4.475 4.514 4.453 4.476 23,780,236 -0.02(-0.36%)
Jul 26, 2013 4.413 4.493 4.396 4.492 17,098,184 +0.05(+1.08%)
Jul 25, 2013 4.434 4.456 4.386 4.444 21,076,244 +0.05(+1.19%)
Jul 24, 2013 4.449 4.452 4.372 4.391 23,431,632 +0.03(+0.61%)
Jul 23, 2013 4.446 4.446 4.356 4.365 23,182,222 -0.06(-1.38%)
Jul 22, 2013 4.424 4.436 4.402 4.426 17,283,738 +0.02(+0.49%)
Jul 19, 2013 4.419 4.420 4.376 4.404 28,830,840 -0.09(-2.03%)
Jul 18, 2013 4.516 4.540 4.482 4.495 29,252,806 -0.01(-0.33%)
Jul 17, 2013 4.524 4.540 4.493 4.510 21,778,184 +0.01(+0.27%)
Jul 16, 2013 4.515 4.522 4.474 4.498 25,256,644 -0.01(-0.26%)
Jul 15, 2013 4.497 4.513 4.473 4.509 20,697,760 +0.02(+0.47%)
Jul 12, 2013 4.457 4.493 4.431 4.489 21,925,976 +0.03(+0.73%)
Jul 11, 2013 4.370 4.456 4.366 4.456 27,588,878 +0.18(+4.13%)
Jul 10, 2013 4.221 4.290 4.220 4.279 18,796,462 +0.05(+1.21%)
Jul 09, 2013 4.216 4.248 4.213 4.228 18,296,180 +0.05(+1.22%)
Jul 08, 2013 4.215 4.216 4.150 4.177 19,378,342 +0.01(+0.18%)
Jul 05, 2013 4.157 4.173 4.090 4.170 30,114,220 +0.06(+1.45%)
Jul 03, 2013 4.047 4.147 4.042 4.110 13,960,755 +0.03(+0.85%)
Jul 02, 2013 4.068 4.126 4.034 4.076 22,568,658 +0.00(+0.03%)
Jul 01, 2013 4.079 4.137 4.064 4.074 41,394,252 +0.06(+1.44%)
Jun 28, 2013 3.986 4.071 3.970 4.016 39,791,872 +0.00(+0.09%)
Jun 27, 2013 4.020 4.064 4.009 4.013 34,546,436 +0.04(+0.99%)
Jun 26, 2013 3.975 3.994 3.949 3.973 36,639,284 +0.07(+1.70%)
Jun 25, 2013 3.929 3.941 3.863 3.907 38,748,476 +0.05(+1.39%)
Jun 24, 2013 3.869 3.914 3.790 3.853 54,275,996 -0.08(-2.02%)
Jun 21, 2013 3.973 3.994 3.868 3.933 44,694,064 -0.03(-0.87%)
Jun 20, 2013 4.077 4.104 3.948 3.967 81,272,128 -0.20(-4.88%)
Jun 19, 2013 4.271 4.279 4.165 4.171 51,753,140 -0.10(-2.24%)
Jun 18, 2013 4.210 4.284 4.210 4.266 34,137,648 +0.07(+1.66%)
Jun 17, 2013 4.186 4.247 4.157 4.197 36,943,480 +0.08(+1.84%)
Jun 14, 2013 4.176 4.185 4.108 4.121 29,245,528 -0.05(-1.22%)
Jun 13, 2013 4.062 4.192 4.039 4.172 42,168,852 +0.10(+2.45%)
Jun 12, 2013 4.218 4.221 4.061 4.072 48,756,064 -0.10(-2.33%)
Jun 11, 2013 4.170 4.245 4.141 4.170 45,141,084 -0.09(-2.01%)
Jun 10, 2013 4.268 4.293 4.236 4.255 28,862,476 +0.01(+0.14%)
Jun 07, 2013 4.174 4.260 4.151 4.249 39,472,336 +0.12(+2.83%)
Jun 06, 2013 4.110 4.138 4.032 4.132 45,305,272 +0.03(+0.74%)
Jun 05, 2013 4.183 4.212 4.092 4.102 49,518,072 -0.11(-2.54%)
Jun 04, 2013 4.266 4.303 4.174 4.209 63,433,576 -0.04(-1.04%)
Jun 03, 2013 4.243 4.254 4.144 4.253 54,489,336 +0.02(+0.42%)
May 31, 2013 4.284 4.348 4.231 4.236 40,493,616 -0.08(-1.85%)
May 30, 2013 4.276 4.356 4.276 4.316 34,165,348 +0.04(+1.04%)
May 29, 2013 4.279 4.303 4.223 4.271 50,330,204 -0.04(-0.97%)
May 28, 2013 4.356 4.388 4.288 4.313 41,700,692 +0.05(+1.27%)
May 24, 2013 4.205 4.259 4.182 4.259 33,572,404 -0.00(-0.01%)
May 23, 2013 4.206 4.290 4.191 4.260 66,056,292 -0.03(-0.63%)
May 22, 2013 4.370 4.439 4.238 4.287 84,372,672 -0.07(-1.60%)
May 21, 2013 4.346 4.391 4.316 4.356 32,698,918 +0.01(+0.18%)
May 20, 2013 4.338 4.378 4.316 4.348 30,643,684 -0.01(-0.28%)
May 17, 2013 4.321 4.367 4.298 4.360 36,462,456 +0.08(+1.83%)
May 16, 2013 4.299 4.339 4.276 4.282 25,475,492 -0.01(-0.17%)
May 15, 2013 4.256 4.298 4.236 4.290 17,845,356 +0.06(+1.40%)
May 13, 2013 4.205 4.249 4.196 4.231 20,773,590 +0.01(+0.34%)
May 10, 2013 4.184 4.222 4.171 4.216 25,321,312 +0.04(+1.06%)
May 09, 2013 4.161 4.224 4.152 4.172 30,872,068 -0.01(-0.19%)
May 08, 2013 4.133 4.186 4.122 4.180 20,942,538 +0.04(+1.00%)
May 07, 2013 4.159 4.165 4.109 4.139 28,961,266 -0.00(-0.12%)
May 06, 2013 4.128 4.157 4.121 4.144 30,534,204 +0.03(+0.73%)
May 03, 2013 4.094 4.137 4.018 4.114 30,827,712 +0.10(+2.37%)
May 02, 2013 3.933 4.034 3.926 4.018 23,539,812 +0.10(+2.48%)
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.