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

Ultra QQQ 2X ETF (NY: QLD )

83.19 +3.07 (+3.83%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 3, 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 31, 2012 3.076 3.092 3.012 3.058 58,250,312 -0.03(-0.85%)
May 30, 2012 3.081 3.107 3.046 3.084 53,956,408 -0.05(-1.62%)
May 29, 2012 3.116 3.166 3.081 3.135 59,837,428 +0.08(+2.51%)
May 25, 2012 3.072 3.086 3.042 3.059 26,196,274 -0.01(-0.40%)
May 24, 2012 3.122 3.124 3.022 3.071 52,175,980 -0.04(-1.30%)
May 23, 2012 3.047 3.124 2.991 3.111 94,053,648 +0.02(+0.55%)
May 22, 2012 3.119 3.147 3.052 3.094 44,879,256 -0.01(-0.18%)
May 21, 2012 2.949 3.110 2.944 3.100 57,450,900 +0.16(+5.38%)
May 18, 2012 3.036 3.053 2.853 2.942 76,856,664 -0.08(-2.52%)
May 17, 2012 3.154 3.163 3.018 3.018 57,493,072 -0.13(-4.22%)
May 16, 2012 3.219 3.236 3.139 3.151 63,497,216 -0.04(-1.36%)
May 15, 2012 3.238 3.287 3.184 3.194 71,536,456 -0.02(-0.72%)
May 14, 2012 3.223 3.268 3.206 3.217 55,462,964 -0.06(-1.83%)
May 11, 2012 3.254 3.347 3.251 3.278 48,674,984 +0.00(+0.06%)
May 10, 2012 3.324 3.325 3.255 3.276 726,171,136 -0.02(-0.74%)
May 09, 2012 3.236 3.329 3.209 3.300 126,465,760 -0.01(-0.33%)
May 08, 2012 3.294 3.336 3.206 3.311 113,454,112 -0.03(-0.75%)
May 07, 2012 3.292 3.370 3.290 3.336 87,393,768 +0.00(+0.14%)
May 04, 2012 3.442 3.452 3.332 3.332 113,020,808 -0.17(-4.96%)
May 03, 2012 3.588 3.592 3.488 3.506 97,023,088 -0.07(-2.08%)
May 02, 2012 3.527 3.588 3.511 3.580 60,601,420 +0.02(+0.46%)
May 01, 2012 3.543 3.643 3.532 3.564 68,056,384 +0.01(+0.29%)
Apr 30, 2012 3.579 3.595 3.546 3.553 59,884,528 -0.05(-1.40%)
Apr 27, 2012 3.590 3.625 3.553 3.604 58,257,716 +0.04(+1.19%)
Apr 26, 2012 3.515 3.576 3.508 3.561 52,449,168 +0.04(+1.19%)
Apr 25, 2012 3.478 3.523 3.469 3.519 105,908,320 +0.18(+5.31%)
Apr 24, 2012 3.366 3.393 3.313 3.342 112,376,680 -0.04(-1.20%)
Apr 23, 2012 3.379 3.388 3.316 3.382 113,553,848 -0.06(-1.71%)
Apr 20, 2012 3.497 3.528 3.431 3.441 109,745,240 -0.02(-0.68%)
Apr 19, 2012 3.514 3.599 3.435 3.465 127,911,880 -0.07(-2.06%)
Apr 18, 2012 3.537 3.582 3.520 3.538 80,569,432 -0.02(-0.53%)
Apr 17, 2012 3.450 3.580 3.438 3.557 69,120,240 +0.13(+3.89%)
Apr 16, 2012 3.534 3.536 3.398 3.423 121,116,056 -0.07(-2.13%)
Apr 13, 2012 3.580 3.584 3.494 3.498 147,193,712 -0.11(-2.97%)
Apr 12, 2012 3.540 3.614 3.531 3.605 148,449,888 +0.08(+2.20%)
Apr 11, 2012 3.555 3.572 3.508 3.527 168,417,632 +0.04(+1.05%)
Apr 10, 2012 3.607 3.633 3.472 3.491 207,624,976 -0.12(-3.30%)
Apr 09, 2012 3.571 3.638 3.561 3.610 166,840,336 -0.05(-1.45%)
Apr 05, 2012 3.607 3.671 3.601 3.663 82,659,224 +0.04(+1.15%)
Apr 04, 2012 3.665 3.669 3.578 3.621 149,133,344 -0.10(-2.71%)
Apr 03, 2012 3.730 3.755 3.679 3.722 123,370,328 +0.00(+0.02%)
Apr 02, 2012 3.639 3.732 3.627 3.722 93,676,216 +0.07(+2.04%)
Mar 30, 2012 3.695 3.697 3.619 3.647 79,731,144 -0.02(-0.51%)
Mar 29, 2012 3.655 3.688 3.610 3.666 92,898,656 -0.02(-0.65%)
Mar 28, 2012 3.725 3.752 3.646 3.690 128,912,072 -0.03(-0.79%)
Mar 27, 2012 3.714 3.750 3.711 3.719 89,666,400 +0.01(+0.25%)
Mar 26, 2012 3.631 3.710 3.626 3.710 102,825,376 +0.12(+3.43%)
Mar 23, 2012 3.597 3.599 3.544 3.587 110,155,184 -0.00(-0.03%)
Mar 22, 2012 3.559 3.605 3.558 3.588 128,520,296 -0.02(-0.47%)
Mar 21, 2012 3.604 3.644 3.594 3.605 76,664,408 +0.00(+0.05%)
Mar 20, 2012 3.553 3.611 3.534 3.603 104,941,648 +0.01(+0.29%)
Mar 19, 2012 3.550 3.606 3.534 3.592 85,908,112 +0.06(+1.57%)
Mar 16, 2012 3.556 3.557 3.523 3.537 85,820,544 -0.01(-0.16%)
Mar 15, 2012 3.546 3.560 3.511 3.543 111,574,232 +0.02(+0.47%)
Mar 14, 2012 3.508 3.551 3.482 3.526 142,702,256 +0.03(+0.78%)
Mar 13, 2012 3.413 3.501 3.398 3.499 123,444,888 +0.12(+3.67%)
Mar 12, 2012 3.368 3.381 3.341 3.375 88,988,480 +0.00(+0.08%)
Mar 09, 2012 3.353 3.384 3.351 3.372 66,478,364 +0.03(+0.84%)
Mar 08, 2012 3.310 3.363 3.299 3.344 85,298,360 +0.07(+2.20%)
Mar 07, 2012 3.252 3.288 3.245 3.272 102,514,056 +0.05(+1.47%)
Mar 06, 2012 3.229 3.240 3.190 3.225 142,610,576 -0.07(-2.00%)
Mar 05, 2012 3.353 3.362 3.268 3.290 131,596,000 -0.07(-2.01%)
Mar 02, 2012 3.355 3.380 3.337 3.358 106,783,560 -0.00(-0.11%)
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.