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

Ultra QQQ 2X ETF (NY: QLD )

78.93 +0.78 (+1.00%)
Streaming Delayed Price Updated: 11:33 AM 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 (%)
Oct 31, 2013 5.418 5.486 5.379 5.418 60,028,832 -0.02(-0.45%)
Oct 30, 2013 5.493 5.510 5.392 5.443 69,605,888 -0.01(-0.17%)
Oct 29, 2013 5.470 5.481 5.407 5.452 67,146,416 +0.02(+0.28%)
Oct 28, 2013 5.434 5.454 5.388 5.437 41,953,628 +0.01(+0.10%)
Oct 25, 2013 5.459 5.482 5.384 5.431 48,263,336 +0.07(+1.39%)
Oct 24, 2013 5.319 5.380 5.303 5.357 30,423,586 +0.04(+0.83%)
Oct 23, 2013 5.325 5.345 5.261 5.313 55,793,416 -0.06(-1.04%)
Oct 22, 2013 5.399 5.435 5.310 5.369 54,709,628 +0.01(+0.17%)
Oct 21, 2013 5.358 5.387 5.330 5.359 37,493,628 +0.02(+0.42%)
Oct 18, 2013 5.264 5.342 5.236 5.337 43,797,260 +0.17(+3.23%)
Oct 17, 2013 5.065 5.174 5.058 5.170 39,602,760 +0.06(+1.14%)
Oct 16, 2013 5.042 5.117 5.038 5.112 44,711,776 +0.11(+2.25%)
Oct 15, 2013 5.029 5.078 4.988 4.999 57,833,556 -0.04(-0.75%)
Oct 14, 2013 4.907 5.037 4.900 5.037 29,097,148 +0.07(+1.38%)
Oct 11, 2013 4.868 4.976 4.867 4.969 33,569,284 +0.08(+1.65%)
Oct 10, 2013 4.793 4.913 4.793 4.888 44,307,616 +0.19(+4.14%)
Oct 09, 2013 4.746 4.749 4.617 4.693 43,221,784 -0.03(-0.73%)
Oct 08, 2013 4.914 4.919 4.721 4.728 45,423,656 -0.18(-3.73%)
Oct 07, 2013 4.911 4.990 4.905 4.911 26,252,708 -0.08(-1.65%)
Oct 04, 2013 4.909 5.009 4.902 4.994 20,311,816 +0.08(+1.67%)
Oct 03, 2013 5.017 5.038 4.859 4.912 30,201,652 -0.12(-2.30%)
Oct 02, 2013 4.964 5.043 4.955 5.028 26,455,794 -0.01(-0.11%)
Oct 01, 2013 4.933 5.037 4.927 5.033 24,895,594 +0.07(+1.50%)
Sep 27, 2013 4.916 4.975 4.898 4.959 26,869,944 -0.01(-0.22%)
Sep 26, 2013 4.932 4.993 4.930 4.970 20,712,400 +0.07(+1.48%)
Sep 25, 2013 4.932 4.948 4.876 4.897 27,572,304 -0.03(-0.60%)
Sep 24, 2013 4.946 4.980 4.894 4.927 16,953,202 +0.00(+0.04%)
Sep 23, 2013 4.993 5.000 4.882 4.925 20,159,846 -0.02(-0.42%)
Sep 20, 2013 5.007 5.016 4.942 4.946 19,111,172 -0.04(-0.72%)
Sep 19, 2013 4.989 5.005 4.966 4.981 15,587,573 +0.02(+0.46%)
Sep 18, 2013 4.858 4.978 4.837 4.959 23,223,314 +0.12(+2.38%)
Sep 17, 2013 4.799 4.854 4.799 4.844 17,709,766 +0.07(+1.37%)
Sep 16, 2013 4.881 4.834 4.759 4.778 19,694,174 -0.03(-0.58%)
Sep 13, 2013 4.813 4.815 4.755 4.806 16,880,540 +0.01(+0.18%)
Sep 12, 2013 4.804 4.829 4.780 4.797 25,914,242 -0.01(-0.19%)
Sep 11, 2013 4.762 4.812 4.749 4.807 23,519,778 -0.02(-0.37%)
Sep 10, 2013 4.833 4.837 4.791 4.825 35,741,928 +0.05(+1.02%)
Sep 09, 2013 4.708 4.794 4.708 4.776 25,269,774 +0.11(+2.29%)
Sep 06, 2013 4.687 4.716 4.564 4.669 46,291,488 +0.01(+0.22%)
Sep 05, 2013 4.647 4.683 4.645 4.658 23,079,110 +0.02(+0.34%)
Sep 04, 2013 4.575 4.656 4.551 4.642 33,245,248 +0.10(+2.25%)
Sep 03, 2013 4.570 4.609 4.505 4.540 31,472,894 +0.05(+1.04%)
Aug 30, 2013 4.562 4.562 4.463 4.493 34,963,200 -0.06(-1.31%)
Aug 29, 2013 4.487 4.597 4.475 4.553 32,533,332 +0.06(+1.36%)
Aug 28, 2013 4.447 4.529 4.446 4.492 30,249,958 +0.04(+0.90%)
Aug 27, 2013 4.537 4.581 4.436 4.452 59,985,724 -0.19(-4.13%)
Aug 26, 2013 4.648 4.716 4.628 4.644 39,872,640 +0.00(+0.03%)
Aug 23, 2013 4.646 4.653 4.611 4.643 31,428,796 +0.07(+1.43%)
Aug 22, 2013 4.531 4.586 4.528 4.578 28,030,390 +0.08(+1.89%)
Aug 21, 2013 4.497 4.572 4.460 4.493 32,388,156 -0.03(-0.69%)
Aug 20, 2013 4.503 4.565 4.493 4.524 22,852,286 +0.04(+0.88%)
Aug 19, 2013 4.504 4.577 4.482 4.485 28,980,422 -0.01(-0.31%)
Aug 16, 2013 4.506 4.546 4.485 4.499 29,320,870 -0.01(-0.19%)
Aug 15, 2013 4.562 4.562 4.480 4.508 29,299,714 -0.16(-3.33%)
Aug 14, 2013 4.695 4.708 4.650 4.663 36,179,248 -0.03(-0.69%)
Aug 13, 2013 4.657 4.720 4.592 4.695 35,601,188 +0.05(+1.11%)
Aug 12, 2013 4.589 4.663 4.588 4.644 33,348,406 +0.02(+0.37%)
Aug 09, 2013 4.651 4.679 4.599 4.626 20,594,568 -0.03(-0.73%)
Aug 08, 2013 4.671 4.684 4.602 4.660 28,292,636 +0.04(+0.91%)
Aug 07, 2013 4.610 4.633 4.551 4.618 32,619,578 -0.02(-0.37%)
Aug 06, 2013 4.677 4.687 4.597 4.636 25,694,436 -0.06(-1.19%)
Aug 05, 2013 4.673 4.698 4.662 4.692 13,827,423 +0.01(+0.14%)
Aug 02, 2013 4.637 4.687 4.613 4.685 18,566,728 +0.05(+1.17%)
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.