Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrashort QQQ -2X ETF
(NY:
QID
)
39.05
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2018
153.52
154.96
151.46
151.51
804,251
-2.30(-1.50%)
Nov 29, 2018
154.15
156.22
151.85
153.81
897,053
+0.93(+0.61%)
Nov 28, 2018
160.94
162.68
152.85
152.88
1,069,572
-10.35(-6.34%)
Nov 27, 2018
166.20
167.80
162.42
163.24
664,888
-1.04(-0.63%)
Nov 26, 2018
167.43
168.95
164.16
164.28
706,527
-8.01(-4.65%)
Nov 23, 2018
172.59
172.59
168.84
172.29
410,899
+2.60(+1.53%)
Nov 21, 2018
169.69
169.69
169.69
0
-2.52(-1.47%)
Nov 20, 2018
173.96
176.52
167.80
172.21
1,842,175
+6.01(+3.62%)
Nov 19, 2018
157.67
167.24
157.30
166.20
1,352,580
+10.02(+6.41%)
Nov 16, 2018
158.12
159.23
154.67
156.19
1,007,032
+1.22(+0.79%)
Nov 15, 2018
161.31
164.05
154.18
154.96
1,354,109
-5.79(-3.60%)
Nov 14, 2018
155.04
162.42
153.89
160.75
1,372,877
+2.71(+1.71%)
Nov 13, 2018
156.93
159.01
152.44
158.04
1,192,514
-0.07(-0.05%)
Nov 12, 2018
151.44
158.64
150.88
158.12
1,530,920
+8.83(+5.91%)
Nov 09, 2018
147.17
151.59
146.50
149.29
1,302,727
+4.93(+3.42%)
Nov 08, 2018
143.91
145.80
143.09
144.35
899,252
+1.71(+1.20%)
Nov 07, 2018
148.47
149.14
142.61
142.65
1,255,295
-9.39(-6.17%)
Nov 06, 2018
154.44
154.81
150.33
152.03
1,023,674
-2.26(-1.47%)
Nov 05, 2018
153.26
157.75
153.15
154.29
1,126,038
+1.00(+0.65%)
Nov 02, 2018
149.77
155.52
148.03
153.29
1,800,663
+4.56(+3.07%)
Nov 01, 2018
152.40
154.74
148.54
148.73
1,434,995
-4.49(-2.93%)
Oct 31, 2018
155.19
155.30
150.14
153.22
1,906,503
-7.24(-4.51%)
Oct 30, 2018
166.65
168.28
160.19
160.45
1,854,473
-4.49(-2.72%)
Oct 29, 2018
154.52
171.77
153.18
164.94
2,256,545
+6.01(+3.78%)
Oct 26, 2018
161.79
163.50
153.41
158.93
3,499,546
+7.42(+4.90%)
Oct 25, 2018
157.41
159.01
149.40
151.51
2,222,773
-10.98(-6.76%)
Oct 24, 2018
149.10
162.94
148.73
162.49
2,417,550
+13.76(+9.25%)
Oct 23, 2018
153.11
156.37
147.40
148.73
2,353,642
+1.04(+0.70%)
Oct 22, 2018
147.43
149.99
145.43
147.69
1,251,853
-1.59(-1.07%)
Oct 19, 2018
146.80
150.29
144.06
149.29
1,697,453
+0.63(+0.42%)
Oct 18, 2018
143.54
150.10
143.39
148.66
1,662,061
+6.42(+4.51%)
Oct 17, 2018
140.94
145.21
140.75
142.24
1,569,612
-0.22(-0.16%)
Oct 16, 2018
148.06
148.54
141.64
142.46
1,286,089
-8.83(-5.84%)
Oct 15, 2018
148.58
152.22
148.10
151.29
1,838,335
+3.71(+2.51%)
Oct 12, 2018
148.06
153.81
146.58
147.58
2,788,585
-8.50(-5.44%)
Oct 11, 2018
153.48
159.38
149.44
156.08
3,962,189
+3.67(+2.41%)
Oct 10, 2018
141.68
152.77
141.64
152.40
3,429,767
+12.24(+8.74%)
Oct 09, 2018
140.75
141.41
137.86
140.16
1,553,557
-0.67(-0.47%)
Oct 08, 2018
140.46
144.17
138.45
140.83
1,732,391
+1.63(+1.17%)
Oct 05, 2018
135.86
141.79
135.00
139.20
2,278,141
+3.53(+2.60%)
Oct 04, 2018
131.88
137.68
131.73
135.67
1,779,308
+4.86(+3.72%)
Oct 03, 2018
129.96
131.18
129.37
130.81
896,429
-0.22(-0.17%)
Oct 02, 2018
130.85
131.63
129.07
131.03
1,041,248
+0.52(+0.40%)
Oct 01, 2018
129.51
131.07
128.55
130.51
815,615
-0.52(-0.40%)
Sep 28, 2018
131.78
132.07
130.29
131.03
671,795
+0.19(+0.14%)
Sep 27, 2018
132.00
132.15
129.92
130.85
745,670
-2.34(-1.75%)
Sep 26, 2018
133.11
133.63
130.59
133.19
1,082,011
-0.01(-0.01%)
Sep 25, 2018
133.75
134.63
133.05
133.19
538,014
-0.44(-0.33%)
Sep 24, 2018
136.29
137.37
133.49
133.64
951,132
-0.66(-0.49%)
Sep 21, 2018
131.98
134.63
131.79
134.30
821,701
+1.36(+1.03%)
Sep 20, 2018
133.93
134.67
132.46
132.94
917,790
-2.88(-2.12%)
Sep 19, 2018
135.63
137.55
134.93
135.81
751,451
+0.18(+0.14%)
Sep 18, 2018
137.62
137.73
134.23
135.63
965,386
-2.18(-1.58%)
Sep 17, 2018
134.52
138.10
134.26
137.81
814,683
+3.88(+2.89%)
Sep 14, 2018
133.05
135.00
132.60
133.93
824,871
+0.55(+0.41%)
Sep 13, 2018
134.41
134.49
132.64
133.38
581,366
-2.62(-1.93%)
Sep 12, 2018
135.56
138.32
135.41
136.00
1,135,386
+0.74(+0.55%)
Sep 11, 2018
138.47
139.14
134.78
135.26
689,217
-2.03(-1.48%)
Sep 10, 2018
136.66
138.84
136.52
137.29
649,498
-0.70(-0.51%)
Sep 07, 2018
139.10
139.21
135.85
137.99
1,294,113
+0.81(+0.59%)
Sep 06, 2018
134.63
138.91
134.26
137.18
1,404,931
+2.47(+1.84%)
Sep 05, 2018
131.72
135.52
131.72
134.71
1,023,377
+3.54(+2.70%)
Sep 04, 2018
130.87
132.60
130.46
131.16
705,811
+1.03(+0.79%)
Aug 31, 2018
130.13
130.13
130.13
0
-0.41(-0.31%)
Aug 30, 2018
130.50
131.31
128.88
130.54
954,089
+0.59(+0.45%)
Aug 29, 2018
132.64
132.64
129.80
129.95
779,984
-3.06(-2.30%)
Aug 28, 2018
132.68
133.56
132.38
133.01
638,890
-0.41(-0.30%)
Aug 27, 2018
134.71
135.19
133.42
133.42
643,744
-2.73(-2.01%)
Aug 24, 2018
137.73
137.81
135.93
136.15
770,003
-2.55(-1.84%)
Aug 23, 2018
138.69
139.10
136.78
138.69
647,627
+0.48(+0.35%)
Aug 22, 2018
139.95
140.24
137.92
138.21
453,570
-1.11(-0.79%)
Aug 21, 2018
139.51
139.62
137.62
139.32
527,515
-1.00(-0.71%)
Aug 20, 2018
139.43
141.39
139.36
140.32
674,734
+0.33(+0.24%)
Aug 17, 2018
140.91
142.51
139.32
139.99
988,800
-0.11(-0.08%)
Aug 16, 2018
138.84
140.61
138.21
140.10
639,174
-0.78(-0.55%)
Aug 15, 2018
139.69
142.64
138.91
140.87
1,237,322
+3.32(+2.41%)
Aug 14, 2018
138.21
139.73
137.23
137.55
676,891
-1.66(-1.19%)
Aug 13, 2018
138.51
139.40
136.70
139.21
818,906
+0.22(+0.16%)
Aug 10, 2018
138.73
139.95
137.92
138.99
786,396
+2.03(+1.48%)
Aug 09, 2018
136.78
137.22
135.74
136.96
577,048
+0.15(+0.11%)
Aug 08, 2018
137.44
138.07
136.15
136.81
622,480
-0.15(-0.11%)
Aug 07, 2018
137.07
137.77
136.44
136.96
583,257
-1.00(-0.72%)
Aug 06, 2018
139.73
140.10
137.84
137.96
740,973
-1.59(-1.14%)
Aug 03, 2018
140.06
141.13
139.54
139.54
627,913
-0.92(-0.66%)
Aug 02, 2018
146.44
146.48
140.06
140.47
793,977
-3.88(-2.68%)
Aug 01, 2018
144.71
145.89
143.40
144.34
649,147
-1.51(-1.04%)
Jul 31, 2018
146.67
148.07
144.19
145.85
816,879
-1.66(-1.13%)
Jul 30, 2018
143.49
148.92
143.34
147.51
1,014,218
+4.02(+2.80%)
Jul 27, 2018
137.88
145.08
137.84
143.49
1,122,733
+3.95(+2.83%)
Jul 26, 2018
139.32
140.02
138.44
139.54
563,406
+3.95(+2.91%)
Jul 25, 2018
139.32
139.40
135.41
135.59
708,325
-3.80(-2.73%)
Jul 24, 2018
140.58
136.70
139.40
663,668
-1.25(-0.89%)
Jul 23, 2018
142.35
143.44
140.47
140.65
396,018
-0.81(-0.57%)
Jul 20, 2018
140.47
141.76
139.62
141.46
618,436
+0.11(+0.08%)
Jul 19, 2018
140.91
141.68
140.02
141.35
454,166
+1.40(+1.00%)
Jul 18, 2018
139.32
140.76
139.16
139.95
396,450
+0.59(+0.42%)
Jul 17, 2018
143.94
144.01
138.77
139.36
529,738
-1.66(-1.18%)
Jul 16, 2018
140.35
141.54
139.91
141.02
349,082
+0.59(+0.42%)
Jul 13, 2018
140.72
141.39
139.95
140.43
428,172
-0.37(-0.26%)
Jul 12, 2018
144.27
144.49
140.65
140.80
555,656
-4.72(-3.25%)
Jul 11, 2018
146.30
146.52
144.56
145.52
830,983
+1.40(+0.97%)
Jul 10, 2018
143.94
145.08
143.46
144.12
552,353
-0.19(-0.13%)
Jul 09, 2018
145.45
146.56
144.23
144.30
536,683
-2.81(-1.91%)
Jul 06, 2018
150.95
151.46
146.67
147.11
810,093
-4.43(-2.92%)
Jul 05, 2018
153.35
155.01
151.35
151.54
450,847
-3.95(-2.54%)
Jul 03, 2018
155.49
155.49
155.49
0
+3.69(+2.43%)
Jul 02, 2018
156.89
157.52
151.80
151.80
700,428
-2.44(-1.58%)
Jun 29, 2018
153.20
154.31
151.61
154.23
913,520
-0.48(-0.31%)
Jun 28, 2018
157.81
158.44
153.60
154.71
1,315,988
-2.77(-1.76%)
Jun 27, 2018
151.94
157.52
150.50
157.48
1,235,190
+4.32(+2.82%)
Jun 26, 2018
153.35
154.45
151.39
153.16
913,869
-1.25(-0.81%)
Jun 25, 2018
150.39
157.04
150.02
154.42
1,428,107
+6.38(+4.31%)
Jun 22, 2018
146.04
148.77
145.97
148.03
625,297
+1.00(+0.68%)
Jun 21, 2018
143.79
147.55
143.57
147.03
684,118
+2.58(+1.79%)
Jun 20, 2018
145.23
145.45
143.27
144.45
552,087
-2.12(-1.45%)
Jun 19, 2018
149.48
150.32
146.54
146.57
844,473
+0.81(+0.56%)
Jun 18, 2018
147.46
148.30
145.51
145.76
453,532
+0.37(+0.25%)
Jun 15, 2018
144.51
144.99
145.40
882,676
+0.88(+0.61%)
Jun 14, 2018
146.24
146.33
144.02
144.51
640,111
-3.02(-2.04%)
Jun 13, 2018
146.94
148.04
145.25
147.53
741,620
+0.11(+0.07%)
Jun 12, 2018
148.56
148.82
147.12
147.42
273,750
-1.54(-1.04%)
Jun 11, 2018
149.99
149.99
148.21
148.96
425,618
-0.81(-0.54%)
Jun 08, 2018
151.28
151.87
149.29
149.77
622,233
+0.11(+0.07%)
Jun 07, 2018
147.20
151.15
147.20
149.66
702,357
+2.35(+1.60%)
Jun 06, 2018
150.18
147.24
147.31
543,911
-1.77(-1.18%)
Jun 05, 2018
149.26
150.32
148.52
149.07
443,702
-0.92(-0.61%)
Jun 04, 2018
151.91
152.09
149.85
149.99
344,085
-2.65(-1.73%)
Jun 01, 2018
156.06
156.10
152.51
152.64
513,438
-5.00(-3.17%)
May 31, 2018
157.42
158.38
155.47
157.64
597,157
+0.22(+0.14%)
May 30, 2018
158.38
159.15
156.76
157.42
421,758
-2.17(-1.36%)
May 29, 2018
159.78
161.51
157.83
159.59
1,064,465
+1.43(+0.91%)
May 25, 2018
158.16
158.16
158.16
0
-0.37(-0.23%)
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
.