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 31, 2012 3.224 3.385 3.215 3.366 92,675,032 +0.13(+4.04%)
Dec 28, 2012 3.249 3.300 3.233 3.235 42,476,132 -0.06(-1.95%)
Dec 27, 2012 3.314 3.322 3.215 3.300 61,919,976 -0.01(-0.37%)
Dec 26, 2012 3.367 3.379 3.287 3.312 18,467,458 -0.05(-1.58%)
Dec 24, 2012 3.363 3.374 3.353 3.365 8,738,767 -0.02(-0.54%)
Dec 21, 2012 3.349 3.390 3.319 3.384 45,678,424 -0.07(-1.97%)
Dec 20, 2012 3.467 3.471 3.420 3.452 48,048,676 -0.00(-0.07%)
Dec 19, 2012 3.505 3.507 3.452 3.454 44,699,020 -0.03(-0.88%)
Dec 18, 2012 3.427 3.495 3.398 3.485 98,550,344 +0.10(+2.95%)
Dec 17, 2012 3.298 3.385 3.292 3.385 36,964,068 +0.09(+2.74%)
Dec 14, 2012 3.317 3.335 3.273 3.295 42,640,784 -0.06(-1.86%)
Dec 13, 2012 3.401 3.447 3.329 3.357 55,992,580 -0.05(-1.53%)
Dec 12, 2012 3.461 3.464 3.394 3.409 49,772,520 -0.02(-0.54%)
Dec 11, 2012 3.387 3.465 3.381 3.428 54,419,340 +0.09(+2.63%)
Dec 10, 2012 3.305 3.375 3.303 3.340 34,801,252 +0.02(+0.63%)
Dec 07, 2012 3.395 3.402 3.298 3.319 43,275,520 -0.04(-1.20%)
Dec 06, 2012 3.300 3.378 3.281 3.360 48,826,776 +0.04(+1.28%)
Dec 05, 2012 3.385 3.385 3.282 3.317 65,486,356 -0.07(-2.10%)
Dec 04, 2012 3.399 3.408 3.351 3.389 44,365,604 -0.03(-0.75%)
Nov 30, 2012 3.425 3.429 3.392 3.414 40,099,344 -0.01(-0.23%)
Nov 29, 2012 3.416 3.446 3.390 3.422 61,388,196 +0.04(+1.18%)
Nov 28, 2012 3.295 3.388 3.252 3.382 61,380,400 +0.06(+1.71%)
Nov 27, 2012 3.344 3.370 3.314 3.325 53,589,580 -0.03(-0.79%)
Nov 26, 2012 3.306 3.352 3.283 3.352 41,579,368 +0.03(+1.00%)
Nov 23, 2012 3.263 3.320 3.255 3.319 31,491,122 +0.10(+2.97%)
Nov 21, 2012 3.215 3.232 3.190 3.223 40,424,508 +0.02(+0.48%)
Nov 20, 2012 3.207 3.218 3.148 3.208 59,872,248 +0.00(+0.06%)
Nov 19, 2012 3.127 3.211 3.127 3.206 57,956,084 +0.15(+4.81%)
Nov 16, 2012 3.039 3.079 2.964 3.059 84,155,672 +0.03(+0.85%)
Nov 15, 2012 3.062 3.081 3.013 3.033 81,629,232 -0.02(-0.74%)
Nov 14, 2012 3.160 3.167 3.047 3.056 75,301,544 -0.08(-2.47%)
Nov 13, 2012 3.122 3.190 3.112 3.133 54,788,276 -0.04(-1.26%)
Nov 12, 2012 3.213 3.220 3.157 3.173 39,765,228 -0.01(-0.17%)
Nov 09, 2012 3.154 3.244 3.149 3.178 77,150,056 +0.02(+0.76%)
Nov 08, 2012 3.268 3.285 3.152 3.154 66,074,432 -0.10(-2.94%)
Nov 07, 2012 3.343 3.347 3.224 3.250 89,580,672 -0.16(-4.80%)
Nov 06, 2012 3.406 3.459 3.387 3.414 55,554,340 +0.01(+0.43%)
Nov 05, 2012 3.354 3.412 3.343 3.399 31,955,098 +0.05(+1.54%)
Nov 02, 2012 3.460 3.465 3.347 3.347 47,129,368 -0.08(-2.40%)
Nov 01, 2012 3.374 3.442 3.358 3.430 34,580,948 +0.10(+2.87%)
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%)
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.