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

Ultra QQQ 2X ETF (NY: QLD )

97.80 -0.97 (-0.98%)
Streaming Delayed Price Updated: 11:47 AM EDT, Sep 20, 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 (%)
Sep 30, 2014 7.801 7.860 7.706 7.784 31,814,158 +0.02(+0.30%)
Sep 29, 2014 7.623 7.799 7.615 7.761 30,642,780 -0.02(-0.29%)
Sep 26, 2014 7.661 7.804 7.641 7.784 24,182,146 +0.17(+2.18%)
Sep 25, 2014 7.898 7.919 7.612 7.618 34,252,312 -0.33(-4.19%)
Sep 24, 2014 7.794 7.957 7.747 7.951 20,185,490 +0.17(+2.13%)
Sep 23, 2014 7.766 7.854 7.752 7.785 25,548,812 -0.04(-0.55%)
Sep 22, 2014 7.934 7.939 7.759 7.828 23,801,404 -0.14(-1.79%)
Sep 19, 2014 8.050 8.055 7.911 7.971 21,591,952 -0.01(-0.18%)
Sep 18, 2014 7.916 7.986 7.900 7.985 11,025,972 +0.11(+1.45%)
Sep 17, 2014 7.841 7.941 7.779 7.871 20,034,566 +0.03(+0.36%)
Sep 16, 2014 7.651 7.873 7.639 7.843 31,572,550 +0.14(+1.76%)
Sep 15, 2014 7.877 7.880 7.662 7.707 39,347,168 -0.15(-1.97%)
Sep 12, 2014 7.931 7.933 7.814 7.862 39,596,724 -0.08(-1.06%)
Sep 11, 2014 7.887 7.952 7.828 7.946 24,249,622 -0.01(-0.08%)
Sep 10, 2014 7.849 7.963 7.814 7.952 17,297,664 +0.12(+1.55%)
Sep 09, 2014 7.955 8.020 7.800 7.831 29,225,612 -0.13(-1.63%)
Sep 08, 2014 7.931 7.999 7.889 7.961 22,696,936 +0.03(+0.32%)
Sep 05, 2014 7.879 7.939 7.796 7.935 16,852,288 +0.09(+1.12%)
Sep 04, 2014 7.905 7.983 7.813 7.848 22,054,834 -0.02(-0.27%)
Sep 03, 2014 8.001 8.001 7.840 7.869 21,419,548 -0.09(-1.17%)
Sep 02, 2014 7.956 7.965 7.896 7.962 14,203,550 +0.05(+0.57%)
Aug 29, 2014 7.892 7.917 7.917 7.917 17,103,118 +0.06(+0.80%)
Aug 28, 2014 7.823 7.875 7.807 7.854 12,270,494 -0.02(-0.29%)
Aug 27, 2014 7.877 7.893 7.846 7.877 7,364,079 +0.00(+0.01%)
Aug 26, 2014 7.880 7.891 7.838 7.876 9,440,065 +0.02(+0.24%)
Aug 25, 2014 7.876 7.901 7.820 7.857 15,756,623 +0.06(+0.73%)
Aug 22, 2014 7.784 7.833 7.750 7.801 12,407,868 +0.02(+0.28%)
Aug 21, 2014 7.760 7.780 7.732 7.779 9,572,158 +0.03(+0.34%)
Aug 20, 2014 7.732 7.778 7.723 7.752 11,416,162 +0.00(+0.06%)
Aug 19, 2014 7.699 7.756 7.690 7.748 9,506,233 +0.08(+1.10%)
Aug 18, 2014 7.617 7.676 7.604 7.664 13,875,522 +0.12(+1.58%)
Aug 15, 2014 7.556 7.579 7.407 7.544 24,856,920 +0.07(+0.93%)
Aug 14, 2014 7.415 7.475 7.397 7.475 17,320,792 +0.08(+1.03%)
Aug 13, 2014 7.306 7.401 7.295 7.399 15,921,323 +0.16(+2.18%)
Aug 12, 2014 7.233 7.280 7.170 7.241 17,701,938 -0.01(-0.15%)
Aug 11, 2014 7.217 7.295 7.213 7.251 14,753,611 +0.09(+1.21%)
Aug 08, 2014 7.089 7.171 7.026 7.165 24,100,150 +0.10(+1.39%)
Aug 07, 2014 7.170 7.201 7.015 7.066 29,620,484 -0.04(-0.59%)
Aug 06, 2014 7.031 7.195 7.023 7.108 27,140,468 -0.01(-0.20%)
Aug 05, 2014 7.173 7.215 7.054 7.122 35,235,684 -0.11(-1.48%)
Aug 04, 2014 7.171 7.288 7.113 7.230 22,492,668 +0.09(+1.31%)
Aug 01, 2014 7.160 7.237 7.039 7.136 36,881,556 -0.05(-0.71%)
Jul 31, 2014 7.371 7.391 7.166 7.188 31,911,334 -0.31(-4.08%)
Jul 30, 2014 7.513 7.544 7.436 7.493 19,441,756 +0.06(+0.77%)
Jul 29, 2014 7.489 7.524 7.421 7.436 29,218,958 -0.02(-0.30%)
Jul 28, 2014 7.467 7.496 7.345 7.459 15,178,718 +0.01(+0.12%)
Jul 25, 2014 7.441 7.475 7.378 7.450 16,053,529 -0.07(-0.88%)
Jul 24, 2014 7.557 7.575 7.493 7.516 20,704,608 -0.01(-0.20%)
Jul 23, 2014 7.490 7.548 7.462 7.531 16,005,838 +0.09(+1.22%)
Jul 22, 2014 7.409 7.458 7.396 7.440 12,727,788 +0.10(+1.36%)
Jul 21, 2014 7.328 7.366 7.275 7.340 12,460,615 -0.02(-0.23%)
Jul 18, 2014 7.214 7.370 7.193 7.357 21,999,132 +0.22(+3.06%)
Jul 17, 2014 7.289 7.342 7.090 7.139 32,169,802 -0.19(-2.63%)
Jul 16, 2014 7.377 7.393 7.316 7.332 13,710,337 +0.06(+0.76%)
Jul 15, 2014 7.348 7.361 7.169 7.277 29,863,870 -0.05(-0.69%)
Jul 14, 2014 7.303 7.356 7.278 7.327 13,807,804 +0.09(+1.31%)
Jul 11, 2014 7.179 7.236 7.139 7.233 18,306,974 +0.08(+1.19%)
Jul 10, 2014 7.012 7.205 6.991 7.148 22,047,922 -0.04(-0.62%)
Jul 09, 2014 7.125 7.205 7.083 7.192 25,277,634 +0.10(+1.47%)
Jul 08, 2014 7.236 7.242 7.027 7.088 34,156,864 -0.17(-2.36%)
Jul 07, 2014 7.289 7.308 7.235 7.260 27,524,278 -0.04(-0.58%)
Jul 03, 2014 7.262 7.302 7.302 7.302 32,930,366 +0.08(+1.18%)
Jul 02, 2014 7.201 7.237 7.188 7.217 17,315,074 +0.02(+0.30%)
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.