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

Ultra QQQ 2X ETF (NY: QLD )

85.14 -0.04 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
May 24, 2011 2.714 2.715 2.667 2.668 147,475,360 -0.03(-1.28%)
May 23, 2011 2.708 2.723 2.675 2.703 156,717,856 -0.08(-2.85%)
May 20, 2011 2.818 2.825 2.775 2.782 139,806,592 -0.04(-1.52%)
May 19, 2011 2.827 2.838 2.792 2.825 132,437,320 +0.02(+0.55%)
May 18, 2011 2.756 2.818 2.748 2.810 100,128,176 +0.05(+1.77%)
May 17, 2011 2.720 2.765 2.709 2.761 176,202,928 +0.01(+0.51%)
May 16, 2011 2.821 2.837 2.735 2.747 142,417,264 -0.10(-3.48%)
May 13, 2011 2.901 2.911 2.845 2.846 134,323,824 -0.07(-2.31%)
May 12, 2011 2.860 2.923 2.830 2.914 120,799,976 +0.03(+1.13%)
May 11, 2011 2.916 2.937 2.842 2.881 144,782,144 -0.04(-1.47%)
May 10, 2011 2.893 2.932 2.884 2.924 116,681,936 +0.05(+1.64%)
May 09, 2011 2.863 2.897 2.842 2.877 79,302,376 +0.02(+0.72%)
May 06, 2011 2.893 2.926 2.839 2.856 145,209,824 +0.02(+0.78%)
May 05, 2011 2.839 2.903 2.816 2.834 152,745,552 -0.03(-1.21%)
May 04, 2011 2.879 2.894 2.819 2.869 144,582,208 -0.01(-0.21%)
May 03, 2011 2.901 2.906 2.841 2.875 122,463,800 -0.03(-1.03%)
May 02, 2011 2.902 2.908 2.894 2.905 111,796,056 -0.01(-0.43%)
Apr 29, 2011 2.909 2.934 2.903 2.918 66,922,756 -0.00(-0.08%)
Apr 28, 2011 2.911 2.927 2.894 2.920 98,828,800 -0.01(-0.25%)
Apr 27, 2011 2.899 2.934 2.873 2.927 81,155,016 +0.04(+1.40%)
Apr 26, 2011 2.871 2.909 2.859 2.887 73,614,112 +0.03(+1.05%)
Apr 25, 2011 2.858 2.860 2.837 2.857 64,217,468 +0.02(+0.57%)
Apr 21, 2011 2.855 2.855 2.825 2.841 85,856,616 +0.04(+1.59%)
Apr 20, 2011 2.771 2.803 2.764 2.796 115,810,928 +0.12(+4.46%)
Apr 19, 2011 2.658 2.677 2.631 2.677 93,768,128 +0.03(+1.26%)
Apr 18, 2011 2.630 2.646 2.557 2.643 171,460,000 -0.04(-1.44%)
Apr 15, 2011 2.670 2.703 2.647 2.682 98,445,272 -0.01(-0.32%)
Apr 14, 2011 2.664 2.698 2.642 2.691 107,829,288 -0.01(-0.43%)
Apr 13, 2011 2.694 2.715 2.659 2.702 128,046,352 +0.04(+1.65%)
Apr 12, 2011 2.670 2.683 2.636 2.659 125,967,688 -0.04(-1.33%)
Apr 11, 2011 2.732 2.745 2.675 2.694 93,142,856 -0.02(-0.67%)
Apr 08, 2011 2.763 2.770 2.683 2.712 80,384,176 -0.03(-0.97%)
Apr 07, 2011 2.739 2.774 2.699 2.739 117,858,680 -0.00(-0.04%)
Apr 06, 2011 2.770 2.787 2.710 2.740 105,702,384 +0.01(+0.48%)
Apr 05, 2011 2.732 2.764 2.718 2.727 86,068,328 -0.02(-0.61%)
Apr 04, 2011 2.776 2.782 2.720 2.744 86,080,624 -0.02(-0.60%)
Apr 01, 2011 2.788 2.804 2.745 2.761 87,481,440 +0.00(+0.08%)
Mar 31, 2011 2.741 2.764 2.732 2.758 73,889,848 +0.01(+0.30%)
Mar 30, 2011 2.749 2.759 2.725 2.750 86,466,632 +0.03(+0.98%)
Mar 29, 2011 2.662 2.724 2.645 2.724 62,272,492 +0.05(+1.96%)
Mar 28, 2011 2.726 2.728 2.671 2.671 75,369,824 -0.03(-1.19%)
Mar 25, 2011 2.707 2.739 2.696 2.703 111,757,864 +0.01(+0.25%)
Mar 24, 2011 2.635 2.701 2.609 2.697 99,719,800 +0.10(+3.79%)
Mar 23, 2011 2.550 2.612 2.516 2.598 106,149,736 +0.03(+1.00%)
Mar 22, 2011 2.585 2.588 2.557 2.572 81,497,576 -0.00(-0.12%)
Mar 21, 2011 2.586 2.593 2.570 2.575 110,766,408 +0.09(+3.67%)
Mar 18, 2011 2.552 2.552 2.480 2.484 139,527,280 -0.01(-0.41%)
Mar 17, 2011 2.526 2.547 2.491 2.494 160,121,968 +0.04(+1.74%)
Mar 16, 2011 2.531 2.560 2.414 2.452 361,813,184 -0.12(-4.82%)
Mar 15, 2011 2.558 2.605 2.494 2.576 240,786,080 -0.07(-2.72%)
Mar 14, 2011 2.640 2.678 2.609 2.648 164,330,416 -0.02(-0.72%)
Mar 11, 2011 2.606 2.684 2.603 2.667 165,782,144 +0.03(+1.14%)
Mar 10, 2011 2.659 2.671 2.614 2.637 262,823,984 -0.08(-3.02%)
Mar 09, 2011 2.737 2.744 2.691 2.720 171,573,344 -0.04(-1.40%)
Mar 08, 2011 2.727 2.782 2.696 2.758 160,672,432 +0.02(+0.75%)
Mar 07, 2011 2.834 2.839 2.686 2.738 157,326,496 -0.07(-2.59%)
Mar 04, 2011 2.840 2.841 2.776 2.810 147,526,400 -0.03(-1.10%)
Mar 03, 2011 2.785 2.850 2.785 2.842 138,424,240 +0.11(+3.92%)
Mar 02, 2011 2.735 2.769 2.699 2.734 247,918,176 +0.03(+0.97%)
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.