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

Ultra QQQ 2X ETF (NY: QLD )

78.22 -1.10 (-1.39%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 1, 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 (%)
Jun 30, 2015 9.097 9.130 8.967 9.029 21,038,634 +0.06(+0.67%)
Jun 29, 2015 9.190 9.298 8.952 8.968 30,575,002 -0.44(-4.68%)
Jun 26, 2015 9.522 9.566 9.331 9.409 12,214,722 -0.12(-1.22%)
Jun 25, 2015 9.637 9.659 9.498 9.525 9,536,383 -0.05(-0.48%)
Jun 24, 2015 9.642 9.725 9.562 9.571 10,430,961 -0.10(-0.98%)
Jun 23, 2015 9.672 9.683 9.589 9.666 9,386,262 +0.02(+0.18%)
Jun 22, 2015 9.658 9.709 9.609 9.648 12,825,626 +0.14(+1.48%)
Jun 19, 2015 9.617 9.630 9.505 9.508 10,983,515 -0.09(-0.95%)
Jun 18, 2015 9.400 9.636 9.394 9.599 18,737,978 +0.27(+2.84%)
Jun 17, 2015 9.315 9.395 9.220 9.334 15,246,023 +0.05(+0.56%)
Jun 16, 2015 9.163 9.314 9.158 9.282 9,695,433 +0.09(+1.01%)
Jun 15, 2015 9.139 9.213 9.032 9.189 15,483,070 -0.09(-0.94%)
Jun 12, 2015 9.332 9.372 9.255 9.277 10,780,683 -0.15(-1.64%)
Jun 11, 2015 9.473 9.518 9.398 9.431 11,924,842 +0.03(+0.35%)
Jun 10, 2015 9.219 9.459 9.200 9.398 14,725,456 +0.24(+2.59%)
Jun 09, 2015 9.143 9.222 9.019 9.161 18,511,794 -0.03(-0.32%)
Jun 08, 2015 9.367 9.380 9.149 9.190 12,798,047 -0.19(-2.01%)
Jun 05, 2015 9.403 9.442 9.268 9.379 15,330,089 -0.05(-0.52%)
Jun 04, 2015 9.456 9.582 9.363 9.429 14,324,360 -0.14(-1.44%)
Jun 03, 2015 9.596 9.640 9.524 9.567 10,585,814 +0.06(+0.59%)
Jun 02, 2015 9.500 9.604 9.411 9.511 9,235,630 -0.06(-0.61%)
Jun 01, 2015 9.609 9.616 9.421 9.569 12,260,182 +0.05(+0.56%)
May 29, 2015 9.610 9.638 9.468 9.516 10,617,550 -0.11(-1.13%)
May 28, 2015 9.633 9.674 9.567 9.625 6,765,819 -0.04(-0.43%)
May 27, 2015 9.426 9.688 9.383 9.667 9,954,445 +0.30(+3.22%)
May 26, 2015 9.542 9.572 9.292 9.366 10,535,558 -0.23(-2.39%)
May 22, 2015 9.587 9.595 9.595 9.595 8,493,288 -0.01(-0.13%)
May 21, 2015 9.480 9.632 9.451 9.608 7,798,245 +0.10(+1.08%)
May 20, 2015 9.508 9.622 9.411 9.505 10,607,374 +0.01(+0.11%)
May 19, 2015 9.538 9.568 9.469 9.495 11,742,985 -0.03(-0.27%)
May 18, 2015 9.401 9.555 9.391 9.520 9,926,736 +0.08(+0.86%)
May 15, 2015 9.488 9.511 9.393 9.439 12,877,487 +0.00(+0.05%)
May 14, 2015 9.316 9.453 9.251 9.435 19,941,654 +0.27(+2.89%)
May 13, 2015 9.214 9.307 9.143 9.169 17,099,858 +0.04(+0.39%)
May 12, 2015 9.106 9.225 8.968 9.134 17,883,820 -0.08(-0.84%)
May 11, 2015 9.301 9.329 9.205 9.211 16,933,200 -0.08(-0.81%)
May 08, 2015 9.248 9.329 9.226 9.287 23,502,790 +0.22(+2.46%)
May 07, 2015 8.952 9.113 8.938 9.064 30,316,736 +0.10(+1.09%)
May 06, 2015 9.113 9.164 8.836 8.966 35,175,644 -0.12(-1.34%)
May 05, 2015 9.317 9.348 9.074 9.088 28,419,208 -0.30(-3.18%)
May 04, 2015 9.421 9.504 9.378 9.386 16,638,386 +0.03(+0.27%)
May 01, 2015 9.187 9.368 9.187 9.361 25,709,360 +0.25(+2.72%)
Apr 30, 2015 9.310 9.384 9.023 9.113 33,575,540 -0.30(-3.22%)
Apr 29, 2015 9.422 9.537 9.311 9.416 26,827,642 -0.11(-1.20%)
Apr 28, 2015 9.586 9.622 9.374 9.530 20,461,638 -0.05(-0.47%)
Apr 27, 2015 9.695 9.729 9.533 9.575 22,742,728 -0.04(-0.46%)
Apr 24, 2015 9.566 9.645 9.535 9.619 18,119,862 +0.25(+2.65%)
Apr 23, 2015 9.237 9.448 9.233 9.371 17,801,796 +0.07(+0.80%)
Apr 22, 2015 9.245 9.327 9.127 9.296 19,463,622 +0.10(+1.08%)
Apr 21, 2015 9.121 9.257 9.179 9.197 15,716,804 +0.08(+0.83%)
Apr 20, 2015 8.945 9.150 8.939 9.121 21,506,272 +0.26(+2.98%)
Apr 17, 2015 8.968 9.016 8.779 8.858 28,810,386 -0.28(-3.08%)
Apr 16, 2015 9.118 9.172 9.093 9.139 12,982,553 -0.02(-0.24%)
Apr 15, 2015 9.104 9.205 9.082 9.161 16,515,528 +0.11(+1.17%)
Apr 14, 2015 9.089 9.140 8.953 9.055 16,671,409 -0.05(-0.56%)
Apr 13, 2015 9.169 9.259 9.087 9.106 16,751,392 -0.05(-0.51%)
Apr 10, 2015 9.075 9.155 9.032 9.153 13,577,642 +0.07(+0.80%)
Apr 09, 2015 8.960 9.085 8.899 9.080 16,492,713 +0.11(+1.25%)
Apr 08, 2015 8.836 8.992 8.832 8.968 22,304,040 +0.14(+1.59%)
Apr 07, 2015 8.852 8.975 8.827 8.827 16,113,541 -0.03(-0.35%)
Apr 06, 2015 8.613 8.906 8.588 8.858 22,847,876 +0.14(+1.64%)
Apr 02, 2015 8.724 8.715 8.715 8.715 30,330,508 +0.01(+0.10%)
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.