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
)
89.12
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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, 2014
6.127
6.201
6.115
6.121
54,333,160
+0.08(+1.37%)
Mar 28, 2014
6.052
6.168
6.003
6.038
52,767,808
+0.03(+0.42%)
Mar 27, 2014
6.068
6.119
5.948
6.013
69,216,304
-0.07(-1.11%)
Mar 26, 2014
6.306
6.331
6.079
6.081
82,109,344
-0.16(-2.57%)
Mar 25, 2014
6.268
6.346
6.140
6.241
86,842,104
+0.04(+0.59%)
Mar 24, 2014
6.359
6.368
6.089
6.205
99,867,776
-0.11(-1.68%)
Mar 21, 2014
6.540
6.549
6.289
6.311
86,292,296
-0.16(-2.44%)
Mar 20, 2014
6.395
6.507
6.367
6.468
49,849,388
+0.03(+0.49%)
Mar 19, 2014
6.509
6.522
6.348
6.437
65,154,748
-0.07(-1.04%)
Mar 18, 2014
6.366
6.518
6.364
6.505
54,930,636
+0.15(+2.39%)
Mar 17, 2014
6.320
6.454
6.315
6.353
47,040,744
+0.11(+1.83%)
Mar 14, 2014
6.285
6.343
6.238
6.239
65,583,860
-0.09(-1.44%)
Mar 13, 2014
6.563
6.566
6.270
6.330
89,422,784
-0.18(-2.77%)
Mar 12, 2014
6.408
6.518
6.359
6.510
55,918,820
+0.04(+0.69%)
Mar 11, 2014
6.553
6.585
6.427
6.465
69,039,704
-0.05(-0.81%)
Mar 10, 2014
6.504
6.527
6.438
6.518
39,566,524
+0.01(+0.15%)
Mar 07, 2014
6.619
6.629
6.444
6.508
63,123,496
-0.06(-0.97%)
Mar 06, 2014
6.615
6.627
6.528
6.572
46,065,476
-0.02(-0.23%)
Mar 05, 2014
6.572
6.610
6.546
6.588
43,151,624
+0.04(+0.55%)
Mar 04, 2014
6.527
6.575
6.516
6.551
66,403,144
+0.16(+2.55%)
Mar 03, 2014
6.360
6.422
6.275
6.388
52,956,012
-0.09(-1.46%)
Feb 28, 2014
6.497
6.574
6.372
6.483
54,180,880
-0.02(-0.27%)
Feb 27, 2014
6.420
6.513
6.399
6.501
41,730,784
+0.08(+1.32%)
Feb 26, 2014
6.467
6.503
6.367
6.416
59,040,164
-0.01(-0.16%)
Feb 25, 2014
6.460
6.488
6.388
6.427
57,269,352
-0.02(-0.31%)
Feb 24, 2014
6.399
6.502
6.370
6.446
35,843,448
+0.08(+1.20%)
Feb 21, 2014
6.433
6.452
6.361
6.370
46,599,492
-0.02(-0.28%)
Feb 20, 2014
6.343
6.417
6.290
6.388
56,811,968
+0.05(+0.82%)
Feb 19, 2014
6.396
6.428
6.308
6.336
58,391,712
-0.09(-1.36%)
Feb 18, 2014
6.377
6.447
6.351
6.423
32,804,532
+0.06(+0.98%)
Feb 14, 2014
6.329
6.361
6.361
6.361
85,679,968
+0.03(+0.45%)
Feb 13, 2014
6.151
6.345
6.151
6.333
52,882,488
+0.09(+1.46%)
Feb 12, 2014
6.246
6.271
6.207
6.242
49,895,096
+0.02(+0.40%)
Feb 11, 2014
6.105
6.244
6.095
6.217
59,702,372
+0.14(+2.27%)
Feb 10, 2014
6.006
6.087
6.003
6.079
44,483,212
+0.07(+1.18%)
Feb 07, 2014
5.874
6.020
5.838
6.009
55,599,492
+0.21(+3.58%)
Feb 06, 2014
5.695
5.819
5.693
5.801
42,250,076
+0.14(+2.46%)
Feb 05, 2014
5.654
5.703
5.535
5.662
55,043,756
-0.03(-0.52%)
Feb 04, 2014
5.666
5.737
5.633
5.692
60,452,908
+0.08(+1.35%)
Feb 03, 2014
5.862
5.911
5.580
5.616
89,853,848
-0.26(-4.49%)
Jan 31, 2014
5.782
5.937
5.769
5.880
61,740,384
-0.03(-0.43%)
Jan 30, 2014
5.844
5.951
5.830
5.905
49,325,612
+0.20(+3.52%)
Jan 29, 2014
5.726
5.811
5.679
5.705
99,626,280
-0.12(-2.12%)
Jan 28, 2014
5.772
5.838
5.754
5.828
47,680,044
-0.01(-0.15%)
Jan 27, 2014
5.954
5.969
5.746
5.837
103,371,600
-0.11(-1.79%)
Jan 24, 2014
6.135
6.151
5.943
5.943
77,587,080
-0.25(-4.07%)
Jan 23, 2014
6.197
6.198
6.108
6.196
51,278,272
-0.04(-0.72%)
Jan 22, 2014
6.234
6.266
6.199
6.241
35,086,152
+0.04(+0.59%)
Jan 21, 2014
6.191
6.209
6.101
6.204
41,521,848
+0.09(+1.51%)
Jan 17, 2014
6.146
6.112
6.112
6.112
74,757,928
-0.07(-1.17%)
Jan 16, 2014
6.168
6.200
6.151
6.185
36,757,748
+0.01(+0.11%)
Jan 15, 2014
6.081
6.205
6.119
6.178
53,038,728
+0.10(+1.59%)
Jan 14, 2014
5.897
6.089
5.897
6.081
57,790,172
+0.23(+3.90%)
Jan 13, 2014
6.016
6.062
5.812
5.853
74,145,976
-0.18(-3.03%)
Jan 10, 2014
6.031
6.050
5.938
6.036
53,077,644
+0.04(+0.65%)
Jan 09, 2014
6.080
6.085
5.958
5.997
55,380,388
-0.04(-0.71%)
Jan 08, 2014
6.012
6.071
5.989
6.040
59,765,564
+0.03(+0.51%)
Jan 07, 2014
5.956
6.030
5.937
6.009
67,106,952
+0.11(+1.82%)
Jan 06, 2014
5.951
5.964
5.861
5.902
66,882,612
-0.05(-0.82%)
Jan 03, 2014
6.038
6.047
5.946
5.950
46,830,360
-0.09(-1.42%)
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
.