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
Ultra QQQ 2X ETF
(NY:
QLD
)
93.48
-0.22 (-0.23%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jan 29, 2010
1.669
1.679
1.574
1.586
502,968,992
-0.06(-3.58%)
Jan 28, 2010
1.710
1.713
1.626
1.645
474,918,304
-0.09(-4.99%)
Jan 27, 2010
1.701
1.744
1.679
1.732
321,723,808
+0.03(+1.49%)
Jan 26, 2010
1.701
1.747
1.683
1.706
255,872,352
+0.00(+0.22%)
Jan 25, 2010
1.710
1.725
1.688
1.703
297,329,952
+0.01(+0.58%)
Jan 22, 2010
1.785
1.796
1.683
1.693
491,572,000
-0.10(-5.75%)
Jan 21, 2010
1.842
1.866
1.782
1.796
508,757,760
-0.04(-1.96%)
Jan 20, 2010
1.859
1.860
1.792
1.832
307,005,952
-0.05(-2.80%)
Jan 19, 2010
1.834
1.889
1.834
1.885
173,956,944
+0.06(+3.14%)
Jan 15, 2010
1.875
1.827
1.827
1.827
1,230,072,192
-0.04(-2.23%)
Jan 14, 2010
1.859
1.880
1.856
1.869
187,143,440
+0.00(+0.13%)
Jan 13, 2010
1.833
1.878
1.808
1.867
288,272,992
+0.04(+2.39%)
Jan 12, 2010
1.845
1.851
1.802
1.823
288,197,280
-0.05(-2.49%)
Jan 11, 2010
1.889
1.892
1.849
1.870
209,413,696
-0.01(-0.73%)
Jan 08, 2010
1.843
1.884
1.835
1.883
164,384,208
+0.03(+1.62%)
Jan 07, 2010
1.856
1.861
1.833
1.853
167,030,512
+0.00(+0.02%)
Jan 06, 2010
1.872
1.884
1.846
1.853
224,673,264
-0.02(-1.10%)
Jan 05, 2010
1.872
1.880
1.853
1.874
165,724,448
+0.00(+0.07%)
Jan 04, 2010
1.865
1.878
1.861
1.872
167,272,368
+0.05(+2.67%)
Dec 31, 2009
1.861
1.824
1.824
1.824
500,443,744
-0.03(-1.62%)
Dec 30, 2009
1.840
1.861
1.838
1.854
167,440,784
+0.01(+0.58%)
Dec 29, 2009
1.858
1.862
1.841
1.843
94,498,760
-0.01(-0.78%)
Dec 28, 2009
1.848
1.865
1.836
1.857
131,447,728
+0.02(+1.00%)
Dec 24, 2009
1.812
1.840
1.810
1.839
83,202,408
+0.03(+1.83%)
Dec 23, 2009
1.788
1.807
1.779
1.806
154,457,088
+0.03(+1.41%)
Dec 22, 2009
1.770
1.788
1.766
1.781
154,118,240
+0.02(+0.85%)
Dec 21, 2009
1.737
1.772
1.737
1.766
190,175,728
+0.05(+2.66%)
Dec 18, 2009
1.697
1.722
1.686
1.720
189,112,944
+0.05(+3.13%)
Dec 17, 2009
1.694
1.696
1.662
1.668
195,068,816
-0.04(-2.28%)
Dec 16, 2009
1.717
1.734
1.703
1.707
166,521,056
+0.00(+0.14%)
Dec 15, 2009
1.712
1.732
1.694
1.704
150,106,640
-0.02(-1.05%)
Dec 14, 2009
1.718
1.727
1.715
1.722
156,873,920
+0.03(+1.83%)
Dec 11, 2009
1.722
1.726
1.678
1.692
205,945,632
-0.01(-0.72%)
Dec 10, 2009
1.700
1.722
1.700
1.704
212,457,376
+0.02(+1.02%)
Dec 09, 2009
1.651
1.690
1.630
1.687
277,828,448
+0.03(+2.00%)
Dec 08, 2009
1.657
1.681
1.627
1.653
264,804,624
-0.02(-1.23%)
Dec 07, 2009
1.688
1.703
1.668
1.674
195,749,280
-0.02(-0.98%)
Dec 04, 2009
1.716
1.737
1.656
1.691
391,449,440
+0.02(+0.99%)
Dec 03, 2009
1.701
1.720
1.672
1.674
252,275,264
-0.01(-0.82%)
Dec 02, 2009
1.693
1.719
1.681
1.688
241,467,952
+0.01(+0.35%)
Dec 01, 2009
1.673
1.704
1.672
1.682
237,348,864
+0.03(+2.12%)
Nov 30, 2009
1.637
1.653
1.615
1.647
234,281,808
+0.00(+0.11%)
Nov 27, 2009
1.605
1.669
1.599
1.645
200,960,368
-0.05(-2.98%)
Nov 25, 2009
1.693
1.699
1.683
1.696
134,846,816
+0.01(+0.84%)
Nov 24, 2009
1.692
1.694
1.662
1.682
236,360,256
-0.01(-0.63%)
Nov 23, 2009
1.672
1.711
1.672
1.692
281,564,096
+0.05(+3.02%)
Nov 20, 2009
1.639
1.649
1.629
1.643
205,480,624
-0.01(-0.87%)
Nov 19, 2009
1.689
1.690
1.634
1.657
368,049,728
-0.06(-3.22%)
Nov 18, 2009
1.721
1.723
1.689
1.712
276,095,072
-0.02(-1.03%)
Nov 17, 2009
1.711
1.731
1.703
1.730
265,922,496
+0.01(+0.54%)
Nov 16, 2009
1.701
1.735
1.695
1.721
275,649,504
+0.03(+2.04%)
Nov 13, 2009
1.669
1.695
1.657
1.687
248,914,496
+0.03(+1.68%)
Nov 12, 2009
1.680
1.698
1.651
1.659
331,328,064
-0.02(-1.04%)
Nov 11, 2009
1.680
1.696
1.656
1.676
319,393,504
+0.02(+1.37%)
Nov 10, 2009
1.644
1.667
1.640
1.653
286,441,632
+0.01(+0.32%)
Nov 09, 2009
1.604
1.648
1.602
1.648
274,961,504
+0.07(+4.29%)
Nov 06, 2009
1.548
1.584
1.542
1.581
278,068,128
+0.03(+1.94%)
Nov 05, 2009
1.523
1.566
1.521
1.550
287,581,120
+0.06(+4.12%)
Nov 04, 2009
1.500
1.527
1.485
1.489
393,931,136
+0.00(+0.33%)
Nov 03, 2009
1.463
1.488
1.454
1.484
397,378,144
+0.01(+0.69%)
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
.