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

Ultra QQQ 2X ETF (NY: QLD )

80.04 +1.89 (+2.42%)
Streaming Delayed Price Updated: 3:40 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 (%)
Feb 29, 2008 2.161 2.174 2.084 2.108 404,591,680 -0.06(-2.98%)
Feb 28, 2008 2.211 2.250 2.172 2.172 279,975,392 -0.05(-2.15%)
Feb 27, 2008 2.177 2.244 2.167 2.220 309,514,976 +0.01(+0.64%)
Feb 26, 2008 2.164 2.248 2.138 2.206 341,408,800 +0.02(+0.93%)
Feb 25, 2008 2.164 2.207 2.135 2.186 306,472,704 +0.01(+0.41%)
Feb 22, 2008 2.168 2.177 2.081 2.177 360,488,256 +0.02(+0.88%)
Feb 21, 2008 2.235 2.245 2.137 2.158 303,102,272 -0.03(-1.53%)
Feb 20, 2008 2.129 2.210 2.128 2.191 349,347,616 +0.02(+0.92%)
Feb 19, 2008 2.243 2.250 2.131 2.171 309,617,280 -0.02(-0.95%)
Feb 18, 2008 2.178 2.200 2.150 2.192 0 +0.00(+0.00%)
Feb 15, 2008 2.178 2.200 2.150 2.192 251,891,696 -0.01(-0.36%)
Feb 14, 2008 2.288 2.288 2.193 2.200 361,216,896 -0.07(-3.16%)
Feb 13, 2008 2.239 2.292 2.221 2.272 239,750,800 +0.08(+3.56%)
Feb 12, 2008 2.238 2.267 2.157 2.194 337,333,312 -0.02(-0.74%)
Feb 11, 2008 2.190 2.229 2.162 2.210 286,001,952 +0.05(+2.24%)
Feb 08, 2008 2.128 2.185 2.103 2.162 349,527,328 +0.03(+1.29%)
Feb 07, 2008 2.042 2.186 2.028 2.134 530,470,368 +0.04(+2.05%)
Feb 06, 2008 2.200 2.227 2.075 2.091 323,691,264 -0.09(-4.25%)
Feb 05, 2008 2.226 2.273 2.172 2.184 399,830,752 -0.11(-4.76%)
Feb 04, 2008 2.374 2.378 2.287 2.293 237,610,480 -0.08(-3.50%)
Feb 01, 2008 2.361 2.403 2.303 2.376 382,603,968 +0.08(+3.26%)
Jan 31, 2008 2.197 2.373 2.193 2.301 502,639,392 +0.05(+2.32%)
Jan 30, 2008 2.238 2.349 2.232 2.249 424,057,088 -0.00(-0.12%)
Jan 29, 2008 2.274 2.283 2.219 2.252 255,138,624 +0.00(+0.12%)
Jan 28, 2008 2.213 2.260 2.174 2.249 363,885,664 +0.04(+1.87%)
Jan 25, 2008 2.408 2.408 2.205 2.208 481,229,760 -0.10(-4.38%)
Jan 24, 2008 2.246 2.314 2.225 2.309 414,798,112 +0.07(+2.91%)
Jan 23, 2008 2.075 2.249 1.978 2.243 841,491,840 +0.02(+0.88%)
Jan 22, 2008 2.102 2.299 2.065 2.224 607,921,024 -0.13(-5.44%)
Jan 21, 2008 2.396 2.443 2.321 2.352 0 +0.00(+0.00%)
Jan 18, 2008 2.396 2.443 2.321 2.352 441,487,328 -0.01(-0.54%)
Jan 17, 2008 2.458 2.492 2.346 2.365 490,410,976 -0.07(-2.75%)
Jan 16, 2008 2.452 2.528 2.373 2.431 493,814,432 -0.07(-2.94%)
Jan 15, 2008 2.577 2.595 2.469 2.505 346,318,144 -0.12(-4.57%)
Jan 14, 2008 2.607 2.649 2.575 2.625 292,757,408 +0.07(+2.61%)
Jan 11, 2008 2.631 2.631 2.510 2.558 340,836,736 -0.07(-2.76%)
Jan 10, 2008 2.592 2.697 2.576 2.631 584,103,744 +0.00(+0.06%)
Jan 09, 2008 2.552 2.650 2.489 2.629 540,382,592 +0.08(+3.20%)
Jan 08, 2008 2.685 2.741 2.539 2.548 402,933,568 -0.12(-4.60%)
Jan 07, 2008 2.707 2.725 2.594 2.670 432,728,832 -0.03(-1.29%)
Jan 04, 2008 2.865 2.869 2.684 2.705 316,170,528 -0.26(-8.65%)
Jan 03, 2008 2.939 2.979 2.909 2.962 168,523,792 +0.02(+0.57%)
Jan 02, 2008 3.048 3.066 2.907 2.945 242,056,112 -0.10(-3.19%)
Jan 01, 2008 3.066 3.102 3.034 3.042 75,997,872 +0.00(+0.00%)
Dec 31, 2007 3.066 3.102 3.034 3.042 75,932,640 -0.06(-1.83%)
Dec 28, 2007 3.136 3.149 3.063 3.099 96,960,632 -0.01(-0.28%)
Dec 27, 2007 3.174 3.191 3.096 3.107 79,558,176 -0.09(-2.78%)
Dec 26, 2007 3.156 3.208 3.129 3.196 56,629,436 +0.03(+1.02%)
Dec 24, 2007 3.116 3.184 3.116 3.164 31,629,038 +0.04(+1.18%)
Dec 21, 2007 3.085 3.127 3.072 3.127 111,031,016 +0.10(+3.47%)
Dec 20, 2007 2.966 3.025 2.916 3.022 163,890,176 -0.04(-1.17%)
Dec 19, 2007 3.033 3.071 3.002 3.058 167,959,776 +0.03(+0.92%)
Dec 18, 2007 3.083 3.083 2.951 3.030 184,627,232 +0.01(+0.18%)
Dec 17, 2007 3.156 3.166 3.015 3.025 176,137,440 -0.15(-4.58%)
Dec 14, 2007 3.190 3.251 3.167 3.170 129,838,200 -0.05(-1.53%)
Dec 13, 2007 3.219 3.255 3.175 3.220 161,965,152 -0.05(-1.47%)
Dec 12, 2007 3.312 3.355 3.164 3.268 154,764,304 +0.04(+1.34%)
Dec 11, 2007 3.380 3.416 3.207 3.225 173,692,816 -0.15(-4.31%)
Dec 10, 2007 3.355 3.393 3.348 3.370 96,223,088 +0.02(+0.59%)
Dec 07, 2007 3.388 3.388 3.316 3.350 125,407,704 +0.02(+0.67%)
Dec 06, 2007 3.278 3.354 3.259 3.328 124,690,320 +0.07(+2.23%)
Dec 05, 2007 3.228 3.278 3.204 3.255 150,321,120 +0.11(+3.54%)
Dec 04, 2007 3.121 3.177 3.108 3.144 144,834,592 -0.03(-0.96%)
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.