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

Ultra QQQ 2X ETF (NY: QLD )

85.49 +0.44 (+0.52%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 9, 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 (%)
Aug 31, 2011 2.487 2.527 2.425 2.469 209,754,992 +0.01(+0.46%)
Aug 30, 2011 2.408 2.488 2.383 2.457 174,464,080 +0.03(+1.20%)
Aug 29, 2011 2.344 2.431 2.344 2.428 130,209,960 +0.13(+5.78%)
Aug 26, 2011 2.175 2.315 2.131 2.296 218,022,928 +0.11(+4.87%)
Aug 25, 2011 2.259 2.281 2.173 2.189 227,631,520 -0.07(-3.15%)
Aug 24, 2011 2.219 2.272 2.180 2.260 231,215,472 +0.03(+1.54%)
Aug 23, 2011 2.087 2.228 2.070 2.226 241,100,048 +0.17(+8.13%)
Aug 22, 2011 2.140 2.144 2.046 2.058 208,393,840 +0.01(+0.64%)
Aug 19, 2011 2.078 2.180 2.041 2.045 159,011,856 -0.08(-3.65%)
Aug 18, 2011 2.223 2.225 2.080 2.123 229,409,296 -0.23(-9.74%)
Aug 17, 2011 2.386 2.425 2.303 2.352 186,605,440 -0.03(-1.10%)
Aug 16, 2011 2.372 2.419 2.316 2.378 199,418,752 -0.04(-1.69%)
Aug 15, 2011 2.370 2.420 2.348 2.418 126,319,448 +0.07(+2.94%)
Aug 12, 2011 2.339 2.380 2.292 2.349 229,355,584 +0.04(+1.67%)
Aug 11, 2011 2.184 2.361 2.165 2.311 271,442,080 +0.19(+8.79%)
Aug 10, 2011 2.210 2.276 2.120 2.124 358,317,024 -0.19(-8.19%)
Aug 09, 2011 2.376 2.317 2.056 2.314 317,086,304 +0.20(+9.25%)
Aug 08, 2011 2.254 2.336 2.113 2.118 450,423,616 -0.28(-11.71%)
Aug 05, 2011 2.485 2.507 2.264 2.399 514,963,360 -0.03(-1.35%)
Aug 04, 2011 2.602 2.611 2.431 2.431 340,044,032 -0.25(-9.16%)
Aug 03, 2011 2.638 2.685 2.543 2.677 295,199,136 +0.05(+1.77%)
Aug 02, 2011 2.744 2.767 2.624 2.630 199,746,208 -0.14(-5.16%)
Aug 01, 2011 2.859 2.873 2.701 2.773 151,204,256 -0.02(-0.72%)
Jul 29, 2011 2.768 2.853 2.740 2.793 123,560,248 -0.02(-0.71%)
Jul 28, 2011 2.804 2.884 2.785 2.813 145,466,000 +0.01(+0.32%)
Jul 27, 2011 2.917 2.922 2.789 2.804 134,338,928 -0.15(-5.05%)
Jul 26, 2011 2.937 2.976 2.926 2.954 94,191,288 +0.01(+0.35%)
Jul 25, 2011 2.907 2.973 2.895 2.943 102,569,240 -0.01(-0.34%)
Jul 22, 2011 2.926 2.962 2.926 2.953 84,833,944 +0.06(+1.99%)
Jul 21, 2011 2.861 2.925 2.831 2.896 85,586,456 +0.04(+1.46%)
Jul 20, 2011 2.911 2.914 2.846 2.854 99,649,480 -0.03(-0.94%)
Jul 19, 2011 2.810 2.886 2.807 2.881 80,032,344 +0.13(+4.57%)
Jul 18, 2011 2.756 2.778 2.701 2.755 130,900,072 -0.03(-1.04%)
Jul 15, 2011 2.773 2.784 2.734 2.784 113,505,088 +0.07(+2.63%)
Jul 14, 2011 2.793 2.817 2.692 2.712 157,250,576 -0.06(-2.30%)
Jul 13, 2011 2.793 2.832 2.757 2.776 149,913,648 +0.02(+0.87%)
Jul 12, 2011 2.796 2.807 2.749 2.752 146,452,624 -0.05(-1.66%)
Jul 11, 2011 2.840 2.869 2.776 2.799 155,944,736 -0.10(-3.51%)
Jul 08, 2011 2.868 2.901 2.836 2.901 103,357,664 -0.02(-0.62%)
Jul 07, 2011 2.881 2.933 2.874 2.919 103,845,568 +0.08(+2.89%)
Jul 06, 2011 2.816 2.849 2.797 2.837 115,123,680 +0.02(+0.58%)
Jul 05, 2011 2.798 2.827 2.787 2.821 119,983,504 +0.03(+0.94%)
Jul 01, 2011 2.717 2.800 2.700 2.794 114,071,240 +0.08(+3.06%)
Jun 30, 2011 2.662 2.716 2.658 2.711 92,638,088 +0.07(+2.57%)
Jun 29, 2011 2.635 2.653 2.605 2.643 110,701,896 +0.02(+0.88%)
Jun 28, 2011 2.557 2.622 2.549 2.620 95,506,128 +0.07(+2.89%)
Jun 27, 2011 2.471 2.570 2.462 2.547 109,210,800 +0.08(+3.24%)
Jun 24, 2011 2.529 2.535 2.457 2.467 121,253,920 -0.09(-3.49%)
Jun 23, 2011 2.456 2.557 2.438 2.556 178,638,800 +0.05(+1.86%)
Jun 22, 2011 2.524 2.553 2.507 2.509 98,944,648 -0.03(-1.34%)
Jun 21, 2011 2.459 2.550 2.438 2.543 125,106,400 +0.10(+4.26%)
Jun 20, 2011 2.442 2.453 2.432 2.439 92,578,864 +0.02(+0.98%)
Jun 17, 2011 2.475 2.483 2.402 2.416 124,504,968 -0.02(-0.68%)
Jun 16, 2011 2.454 2.470 2.389 2.432 156,405,568 -0.02(-0.85%)
Jun 15, 2011 2.499 2.529 2.441 2.453 153,446,944 -0.09(-3.51%)
Jun 14, 2011 2.520 2.559 2.519 2.542 82,754,232 +0.06(+2.51%)
Jun 13, 2011 2.490 2.509 2.465 2.480 145,802,624 -0.00(-0.15%)
Jun 10, 2011 2.538 2.548 2.479 2.484 108,108,808 -0.08(-2.95%)
Jun 09, 2011 2.552 2.586 2.538 2.559 85,117,248 +0.01(+0.29%)
Jun 08, 2011 2.580 2.587 2.539 2.552 148,437,456 -0.04(-1.51%)
Jun 07, 2011 2.614 2.634 2.587 2.591 93,711,088 -0.01(-0.28%)
Jun 06, 2011 2.632 2.659 2.598 2.598 140,468,736 -0.05(-1.74%)
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.