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

Ultra QQQ 2X ETF (NY: QLD )

98.32 -0.45 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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, 2014 7.371 7.391 7.166 7.188 31,911,334 -0.31(-4.08%)
Jul 30, 2014 7.513 7.544 7.436 7.493 19,441,756 +0.06(+0.77%)
Jul 29, 2014 7.489 7.524 7.421 7.436 29,218,958 -0.02(-0.30%)
Jul 28, 2014 7.467 7.496 7.345 7.459 15,178,718 +0.01(+0.12%)
Jul 25, 2014 7.441 7.475 7.378 7.450 16,053,529 -0.07(-0.88%)
Jul 24, 2014 7.557 7.575 7.493 7.516 20,704,608 -0.01(-0.20%)
Jul 23, 2014 7.490 7.548 7.462 7.531 16,005,838 +0.09(+1.22%)
Jul 22, 2014 7.409 7.458 7.396 7.440 12,727,788 +0.10(+1.36%)
Jul 21, 2014 7.328 7.366 7.275 7.340 12,460,615 -0.02(-0.23%)
Jul 18, 2014 7.214 7.370 7.193 7.357 21,999,132 +0.22(+3.06%)
Jul 17, 2014 7.289 7.342 7.090 7.139 32,169,802 -0.19(-2.63%)
Jul 16, 2014 7.377 7.393 7.316 7.332 13,710,337 +0.06(+0.76%)
Jul 15, 2014 7.348 7.361 7.169 7.277 29,863,870 -0.05(-0.69%)
Jul 14, 2014 7.303 7.356 7.278 7.327 13,807,804 +0.09(+1.31%)
Jul 11, 2014 7.179 7.236 7.139 7.233 18,306,974 +0.08(+1.19%)
Jul 10, 2014 7.012 7.205 6.991 7.148 22,047,922 -0.04(-0.62%)
Jul 09, 2014 7.125 7.205 7.083 7.192 25,277,634 +0.10(+1.47%)
Jul 08, 2014 7.236 7.242 7.027 7.088 34,156,864 -0.17(-2.36%)
Jul 07, 2014 7.289 7.308 7.235 7.260 27,524,278 -0.04(-0.58%)
Jul 03, 2014 7.262 7.302 7.302 7.302 32,930,366 +0.08(+1.18%)
Jul 02, 2014 7.201 7.237 7.188 7.217 17,315,074 +0.02(+0.30%)
Jul 01, 2014 7.084 7.229 7.080 7.196 16,220,749 +0.16(+2.21%)
Jun 30, 2014 7.008 7.073 7.004 7.040 15,417,048 +0.03(+0.41%)
Jun 27, 2014 6.932 7.016 6.932 7.012 21,115,326 +0.06(+0.84%)
Jun 26, 2014 6.954 6.960 6.847 6.953 28,082,512 +0.01(+0.08%)
Jun 25, 2014 6.829 6.969 6.827 6.948 24,128,252 +0.08(+1.14%)
Jun 24, 2014 6.882 6.998 6.831 6.870 30,325,598 -0.01(-0.18%)
Jun 23, 2014 6.878 6.887 6.843 6.882 14,037,464 +0.00(+0.05%)
Jun 20, 2014 6.873 6.892 6.845 6.878 12,660,984 +0.01(+0.19%)
Jun 19, 2014 6.895 6.904 6.805 6.865 16,005,411 -0.01(-0.22%)
Jun 18, 2014 6.813 6.893 6.737 6.880 18,297,430 +0.08(+1.22%)
Jun 17, 2014 6.784 6.834 6.758 6.797 15,985,027 +0.01(+0.10%)
Jun 16, 2014 6.758 6.831 6.727 6.791 14,389,366 +0.01(+0.16%)
Jun 13, 2014 6.799 6.813 6.721 6.780 18,956,314 +0.04(+0.54%)
Jun 12, 2014 6.836 6.851 6.693 6.743 29,654,842 -0.12(-1.71%)
Jun 11, 2014 6.820 6.884 6.808 6.861 18,436,336 -0.00(-0.05%)
Jun 10, 2014 6.833 6.875 6.817 6.864 15,411,457 +0.01(+0.15%)
Jun 06, 2014 6.830 6.854 6.801 6.854 18,314,954 +0.08(+1.13%)
Jun 05, 2014 6.677 6.802 6.633 6.777 19,912,538 +0.11(+1.72%)
Jun 04, 2014 6.584 6.686 6.564 6.662 14,576,178 +0.04(+0.67%)
Jun 03, 2014 6.579 6.638 6.563 6.618 13,466,640 -0.00(-0.05%)
Jun 02, 2014 6.652 6.656 6.540 6.621 15,843,924 -0.02(-0.25%)
May 30, 2014 6.638 6.658 6.568 6.638 16,269,995 +0.00(+0.07%)
May 29, 2014 6.599 6.636 6.571 6.633 20,126,228 +0.08(+1.26%)
May 28, 2014 6.586 6.607 6.540 6.551 27,795,032 -0.04(-0.67%)
May 27, 2014 6.491 6.595 6.478 6.595 16,811,374 +0.16(+2.52%)
May 23, 2014 6.352 6.433 6.433 6.433 26,482,642 +0.07(+1.11%)
May 22, 2014 6.298 6.370 6.280 6.362 17,489,446 +0.08(+1.21%)
May 21, 2014 6.189 6.290 6.183 6.286 22,573,610 +0.12(+1.89%)
May 20, 2014 6.205 6.251 6.116 6.170 29,335,358 -0.05(-0.75%)
May 19, 2014 6.093 6.231 6.071 6.216 23,188,982 +0.09(+1.44%)
May 16, 2014 6.061 6.135 5.984 6.127 26,424,270 +0.08(+1.29%)
May 15, 2014 6.142 6.163 5.971 6.049 41,069,932 -0.09(-1.51%)
May 14, 2014 6.173 6.220 6.117 6.142 18,866,396 -0.07(-1.05%)
May 13, 2014 6.214 6.255 6.187 6.207 24,519,348 +0.01(+0.13%)
May 12, 2014 6.077 6.205 6.066 6.199 24,335,540 +0.19(+3.21%)
May 09, 2014 5.950 6.012 5.875 6.007 44,879,552 +0.05(+0.77%)
May 08, 2014 5.929 6.103 5.903 5.961 55,662,700 -0.01(-0.16%)
May 07, 2014 6.035 6.044 5.832 5.970 53,106,516 -0.04(-0.61%)
May 06, 2014 6.150 6.155 6.002 6.007 40,175,912 -0.16(-2.61%)
May 05, 2014 6.033 6.170 6.002 6.168 30,052,372 +0.06(+1.01%)
May 02, 2014 6.165 6.189 6.075 6.106 46,448,112 -0.02(-0.38%)
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.