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 (%)
Dec 30, 2011 2.508 2.521 2.496 2.498 41,276,692 -0.01(-0.48%)
Dec 29, 2011 2.484 2.515 2.468 2.510 64,335,572 +0.03(+1.22%)
Dec 28, 2011 2.528 2.534 2.463 2.479 80,403,120 -0.05(-2.13%)
Dec 27, 2011 2.512 2.550 2.506 2.533 40,651,580 +0.01(+0.58%)
Dec 23, 2011 2.485 2.519 2.476 2.518 42,760,680 +0.09(+3.50%)
Dec 21, 2011 2.476 2.477 2.377 2.433 134,455,488 -0.07(-2.92%)
Dec 20, 2011 2.443 2.512 2.441 2.506 104,333,072 +0.14(+5.83%)
Dec 19, 2011 2.433 2.443 2.354 2.368 77,744,352 -0.04(-1.78%)
Dec 16, 2011 2.417 2.479 2.406 2.411 111,851,048 +0.02(+0.91%)
Dec 15, 2011 2.448 2.450 2.383 2.390 104,125,048 -0.02(-0.64%)
Dec 14, 2011 2.461 2.466 2.375 2.405 147,342,864 -0.07(-3.00%)
Dec 13, 2011 2.570 2.590 2.460 2.479 124,688,848 -0.06(-2.31%)
Dec 12, 2011 2.540 2.543 2.493 2.538 96,344,352 -0.06(-2.19%)
Dec 09, 2011 2.527 2.610 2.525 2.595 105,250,784 +0.08(+3.16%)
Dec 08, 2011 2.570 2.609 2.505 2.515 132,079,528 -0.09(-3.43%)
Dec 07, 2011 2.588 2.625 2.535 2.605 104,379,224 +0.00(+0.09%)
Dec 06, 2011 2.621 2.635 2.584 2.602 91,327,032 -0.01(-0.48%)
Dec 05, 2011 2.639 2.650 2.588 2.615 92,281,568 +0.06(+2.30%)
Dec 02, 2011 2.627 2.627 2.556 2.556 85,126,312 -0.02(-0.73%)
Dec 01, 2011 2.539 2.588 2.537 2.575 112,677,984 +0.04(+1.40%)
Nov 30, 2011 2.492 2.544 2.478 2.539 113,755,480 +0.17(+7.38%)
Nov 29, 2011 2.390 2.429 2.353 2.365 121,486,600 -0.03(-1.19%)
Nov 28, 2011 2.348 2.401 2.346 2.393 120,528,672 +0.15(+6.87%)
Nov 25, 2011 2.256 2.307 2.239 2.239 52,535,436 -0.03(-1.44%)
Nov 23, 2011 2.348 2.353 2.272 2.272 131,923,392 -0.11(-4.52%)
Nov 22, 2011 2.354 2.396 2.327 2.380 133,302,000 +0.01(+0.51%)
Nov 21, 2011 2.398 2.403 2.318 2.368 163,396,624 -0.09(-3.79%)
Nov 18, 2011 2.502 2.507 2.453 2.461 119,436,368 -0.04(-1.70%)
Nov 17, 2011 2.610 2.611 2.468 2.503 178,182,240 -0.12(-4.42%)
Nov 16, 2011 2.675 2.712 2.613 2.619 113,757,736 -0.09(-3.40%)
Nov 15, 2011 2.636 2.733 2.632 2.711 79,491,608 +0.06(+2.17%)
Nov 14, 2011 2.673 2.701 2.634 2.654 82,217,768 -0.03(-1.14%)
Nov 11, 2011 2.635 2.702 2.628 2.684 93,788,904 +0.10(+3.73%)
Nov 10, 2011 2.645 2.648 2.540 2.588 111,458,968 -0.01(-0.27%)
Nov 09, 2011 2.678 2.688 2.576 2.595 150,415,568 -0.19(-6.91%)
Nov 08, 2011 2.764 2.798 2.704 2.787 135,646,288 +0.06(+2.30%)
Nov 07, 2011 2.682 2.730 2.629 2.725 102,955,280 +0.04(+1.38%)
Nov 04, 2011 2.687 2.710 2.634 2.688 85,713,560 -0.03(-0.99%)
Nov 03, 2011 2.651 2.723 2.589 2.715 132,603,240 +0.11(+4.20%)
Nov 02, 2011 2.617 2.631 2.561 2.605 132,237,944 +0.04(+1.61%)
Nov 01, 2011 2.578 2.614 2.536 2.564 202,054,400 -0.14(-5.27%)
Oct 31, 2011 2.748 2.771 2.702 2.706 100,733,432 -0.09(-3.30%)
Oct 28, 2011 2.758 2.806 2.758 2.799 91,238,088 +0.01(+0.21%)
Oct 27, 2011 2.773 2.823 2.717 2.793 161,935,888 +0.15(+5.58%)
Oct 26, 2011 2.683 2.692 2.549 2.645 175,740,368 -0.01(-0.29%)
Oct 25, 2011 2.740 2.745 2.640 2.653 133,857,480 -0.11(-3.87%)
Oct 24, 2011 2.671 2.775 2.665 2.760 130,727,600 +0.11(+4.13%)
Oct 21, 2011 2.641 2.684 2.604 2.650 101,465,032 +0.06(+2.42%)
Oct 20, 2011 2.607 2.617 2.513 2.588 140,232,176 -0.02(-0.89%)
Oct 19, 2011 2.689 2.704 2.595 2.611 134,779,168 -0.10(-3.85%)
Oct 18, 2011 2.644 2.745 2.594 2.716 178,678,368 +0.06(+2.33%)
Oct 17, 2011 2.709 2.727 2.623 2.654 123,331,808 -0.08(-2.92%)
Oct 14, 2011 2.705 2.736 2.675 2.733 102,904,696 +0.10(+3.60%)
Oct 13, 2011 2.580 2.645 2.575 2.638 130,530,864 +0.05(+1.87%)
Oct 12, 2011 2.613 2.647 2.586 2.590 134,450,720 +0.03(+1.15%)
Oct 11, 2011 2.518 2.578 2.510 2.560 109,060,896 +0.03(+1.26%)
Oct 10, 2011 2.446 2.529 2.440 2.529 101,408,808 +0.16(+6.84%)
Oct 07, 2011 2.396 2.420 2.337 2.367 219,056,400 -0.03(-1.25%)
Oct 06, 2011 2.365 2.399 2.341 2.397 205,523,120 +0.08(+3.30%)
Oct 05, 2011 2.197 2.334 2.163 2.320 317,080,288 +0.11(+5.14%)
Oct 04, 2011 2.078 2.217 2.035 2.207 431,161,568 +0.09(+4.09%)
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.