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, 2010 2.508 2.510 2.473 2.497 56,714,532 -0.02(-0.66%)
Dec 30, 2010 2.527 2.527 2.505 2.513 55,960,160 -0.01(-0.51%)
Dec 29, 2010 2.529 2.536 2.521 2.526 41,461,068 +0.01(+0.40%)
Dec 28, 2010 2.534 2.539 2.504 2.516 55,171,480 -0.01(-0.29%)
Dec 27, 2010 2.513 2.533 2.473 2.523 81,063,592 +0.00(+0.01%)
Dec 23, 2010 2.525 2.534 2.511 2.523 69,363,424 -0.01(-0.53%)
Dec 22, 2010 2.533 2.543 2.526 2.537 65,913,588 +0.00(+0.10%)
Dec 21, 2010 2.526 2.535 2.513 2.534 72,322,400 +0.03(+1.05%)
Dec 20, 2010 2.510 2.525 2.470 2.508 147,783,680 +0.01(+0.21%)
Dec 17, 2010 2.504 2.517 2.493 2.502 106,967,320 +0.01(+0.31%)
Dec 16, 2010 2.464 2.505 2.452 2.495 117,788,592 +0.03(+1.42%)
Dec 15, 2010 2.480 2.510 2.448 2.460 118,852,288 -0.02(-0.78%)
Dec 14, 2010 2.484 2.502 2.467 2.479 129,729,136 +0.01(+0.21%)
Dec 13, 2010 2.510 2.512 2.470 2.474 151,421,664 -0.02(-0.67%)
Dec 10, 2010 2.472 2.495 2.455 2.491 140,077,760 +0.03(+1.34%)
Dec 09, 2010 2.483 2.487 2.442 2.458 136,969,680 +0.00(+0.09%)
Dec 08, 2010 2.449 2.460 2.417 2.456 137,595,344 +0.02(+0.78%)
Dec 07, 2010 2.490 2.492 2.430 2.437 174,071,184 -0.00(-0.09%)
Dec 06, 2010 2.434 2.442 2.418 2.439 106,380,432 +0.00(+0.20%)
Dec 03, 2010 2.402 2.441 2.402 2.434 122,843,544 +0.01(+0.46%)
Dec 02, 2010 2.381 2.429 2.377 2.423 140,901,552 +0.05(+2.11%)
Dec 01, 2010 2.346 2.397 2.343 2.373 162,948,192 +0.10(+4.24%)
Nov 30, 2010 2.286 2.307 2.260 2.276 229,820,192 -0.06(-2.57%)
Nov 29, 2010 2.331 2.349 2.278 2.336 176,178,592 -0.00(-0.04%)
Nov 26, 2010 2.341 2.370 2.329 2.337 60,593,660 -0.03(-1.35%)
Nov 24, 2010 2.323 2.369 2.369 2.369 129,386,080 +0.09(+3.94%)
Nov 23, 2010 2.305 2.311 2.252 2.279 198,183,856 -0.07(-3.13%)
Nov 22, 2010 2.295 2.353 2.287 2.353 197,538,096 +0.04(+1.75%)
Nov 19, 2010 2.303 2.325 2.285 2.312 144,849,008 +0.00(+0.15%)
Nov 18, 2010 2.287 2.341 2.285 2.309 158,259,872 +0.07(+3.21%)
Nov 17, 2010 2.228 2.262 2.217 2.237 169,593,536 +0.01(+0.55%)
Nov 16, 2010 2.267 2.295 2.207 2.225 226,362,176 -0.12(-5.01%)
Nov 15, 2010 2.343 2.352 2.300 2.342 115,716,184 +0.03(+1.11%)
Nov 12, 2010 2.374 2.392 2.284 2.317 202,375,888 -0.08(-3.36%)
Nov 11, 2010 2.355 2.406 2.333 2.397 153,574,800 +0.01(+0.24%)
Nov 10, 2010 2.411 2.433 2.373 2.391 158,118,960 -0.01(-0.32%)
Nov 09, 2010 2.449 2.458 2.383 2.399 154,031,520 -0.03(-1.26%)
Nov 08, 2010 2.416 2.437 2.404 2.430 87,501,656 +0.01(+0.25%)
Nov 05, 2010 2.426 2.437 2.411 2.424 169,538,928 +0.00(+0.03%)
Nov 04, 2010 2.420 2.442 2.410 2.423 228,539,152 +0.06(+2.36%)
Nov 03, 2010 2.350 2.368 2.308 2.367 245,648,480 +0.02(+0.98%)
Nov 02, 2010 2.335 2.358 2.327 2.344 136,925,648 +0.05(+2.10%)
Nov 01, 2010 2.311 2.343 2.276 2.296 181,201,360 +0.00(+0.03%)
Oct 29, 2010 2.301 2.320 2.292 2.296 143,279,632 -0.01(-0.33%)
Oct 28, 2010 2.313 2.316 2.264 2.303 176,904,032 +0.01(+0.39%)
Oct 27, 2010 2.257 2.297 2.248 2.294 177,076,992 +0.03(+1.31%)
Oct 25, 2010 2.263 2.297 2.263 2.265 171,505,376 +0.02(+0.82%)
Oct 22, 2010 2.218 2.250 2.210 2.246 128,298,576 +0.03(+1.38%)
Oct 21, 2010 2.235 2.253 2.173 2.215 218,099,936 +0.01(+0.40%)
Oct 20, 2010 2.189 2.240 2.181 2.207 209,583,536 +0.03(+1.47%)
Oct 19, 2010 2.175 2.212 2.142 2.175 286,820,032 -0.05(-2.38%)
Oct 18, 2010 2.237 2.254 2.220 2.228 195,459,776 -0.01(-0.29%)
Oct 15, 2010 2.197 2.234 2.162 2.234 246,633,600 +0.09(+4.22%)
Oct 14, 2010 2.154 2.162 2.122 2.144 181,877,056 -0.01(-0.38%)
Oct 13, 2010 2.142 2.171 2.131 2.152 178,226,960 +0.03(+1.55%)
Oct 12, 2010 2.082 2.126 2.047 2.119 211,849,648 +0.03(+1.47%)
Oct 11, 2010 2.089 2.109 2.076 2.089 127,829,984 +0.01(+0.29%)
Oct 08, 2010 2.082 2.097 2.032 2.082 227,544,272 +0.03(+1.22%)
Oct 07, 2010 2.069 2.070 2.025 2.057 154,925 +0.01(+0.55%)
Oct 06, 2010 2.075 2.084 2.018 2.046 244,431,904 -0.03(-1.59%)
Oct 05, 2010 2.029 2.088 2.026 2.079 461,415 +0.10(+4.81%)
Oct 04, 2010 2.016 2.030 1.961 1.984 197,964,832 -0.04(-2.19%)
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.