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 (%)
Mar 31, 2010
2.010
2.027
1.996
2.006
178,108,048
-0.02(-0.85%)
Mar 30, 2010
2.020
2.036
1.997
2.024
141,594,240
+0.01(+0.64%)
Mar 29, 2010
2.011
2.024
2.000
2.011
139,970,560
+0.02(+0.89%)
Mar 26, 2010
2.003
2.018
1.970
1.993
208,184,272
+0.01(+0.36%)
Mar 25, 2010
2.026
2.041
1.984
1.986
254,773,328
-0.01(-0.43%)
Mar 24, 2010
2.005
2.005
1.984
1.994
161,747,968
-0.02(-0.96%)
Mar 23, 2010
1.993
2.016
1.973
2.014
189,217,744
+0.03(+1.44%)
Mar 22, 2010
1.935
2.001
1.930
1.985
187,902,208
+0.03(+1.79%)
Mar 19, 2010
1.988
1.988
1.936
1.950
226,898,016
-0.02(-1.15%)
Mar 18, 2010
1.964
1.978
1.955
1.973
172,590,928
+0.01(+0.70%)
Mar 17, 2010
1.955
1.979
1.949
1.959
197,159,328
+0.01(+0.36%)
Mar 16, 2010
1.937
1.956
1.925
1.952
182,335,216
+0.02(+1.22%)
Mar 15, 2010
1.903
1.930
1.900
1.929
162,236,784
-0.01(-0.41%)
Mar 12, 2010
1.948
1.948
1.920
1.936
199,489,072
+0.00(+0.14%)
Mar 11, 2010
1.912
1.934
1.905
1.934
188,507,984
+0.01(+0.72%)
Mar 10, 2010
1.891
1.929
1.891
1.920
222,233,280
+0.03(+1.36%)
Mar 09, 2010
1.858
1.910
1.858
1.894
240,379,296
+0.03(+1.36%)
Mar 08, 2010
1.864
1.877
1.862
1.869
144,199,712
+0.01(+0.46%)
Mar 05, 2010
1.836
1.867
1.827
1.860
210,919,008
+0.05(+2.95%)
Mar 04, 2010
1.799
1.811
1.780
1.807
148,875,136
+0.01(+0.63%)
Mar 03, 2010
1.800
1.813
1.782
1.795
176,003,344
+0.00(+0.24%)
Mar 02, 2010
1.792
1.815
1.784
1.791
257,883,840
+0.01(+0.60%)
Mar 01, 2010
1.745
1.787
1.745
1.780
177,391,648
+0.05(+2.82%)
Feb 26, 2010
1.718
1.738
1.702
1.732
205,928,400
+0.01(+0.59%)
Feb 25, 2010
1.682
1.726
1.659
1.722
269,006,464
+0.00(+0.19%)
Feb 24, 2010
1.702
1.733
1.697
1.718
203,047,088
+0.03(+1.99%)
Feb 23, 2010
1.726
1.730
1.669
1.685
241,251,648
-0.04(-2.54%)
Feb 22, 2010
1.752
1.752
1.717
1.729
177,705,888
-0.01(-0.42%)
Feb 19, 2010
1.733
1.754
1.720
1.736
204,049,808
-0.00(-0.12%)
Feb 18, 2010
1.714
1.745
1.708
1.738
159,022,752
+0.02(+1.29%)
Feb 17, 2010
1.712
1.717
1.693
1.716
180,440,736
+0.02(+1.07%)
Feb 16, 2010
1.678
1.700
1.662
1.698
171,388,672
+0.04(+2.52%)
Feb 12, 2010
1.619
1.656
1.656
1.656
1,347,606,400
+0.01(+0.48%)
Feb 11, 2010
1.601
1.657
1.581
1.648
284,237,856
+0.05(+2.93%)
Feb 10, 2010
1.608
1.623
1.581
1.601
247,693,040
-0.01(-0.42%)
Feb 09, 2010
1.612
1.636
1.581
1.608
415,959,808
+0.02(+1.47%)
Feb 08, 2010
1.594
1.613
1.573
1.585
347,442,880
-0.01(-0.69%)
Feb 05, 2010
1.581
1.600
1.535
1.596
546,346,432
+0.02(+1.42%)
Feb 04, 2010
1.644
1.650
1.572
1.574
426,788,416
-0.09(-5.68%)
Feb 03, 2010
1.634
1.674
1.632
1.668
258,592,448
+0.02(+1.15%)
Feb 02, 2010
1.625
1.659
1.604
1.649
241,704,352
+0.03(+1.82%)
Feb 01, 2010
1.595
1.622
1.593
1.620
291,819,168
+0.03(+2.11%)
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%)
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
.