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 (%)
May 31, 2007
2.881
2.907
2.870
2.904
30,580,798
+0.04(+1.26%)
May 30, 2007
2.778
2.870
2.767
2.868
37,159,176
+0.05(+1.77%)
May 29, 2007
2.790
2.829
2.776
2.818
30,902,488
+0.04(+1.28%)
May 25, 2007
2.762
2.795
2.751
2.782
26,640,582
+0.03(+1.07%)
May 24, 2007
2.825
2.857
2.728
2.753
62,934,560
-0.08(-2.83%)
May 23, 2007
2.876
2.896
2.828
2.833
27,545,900
-0.03(-0.88%)
May 22, 2007
2.853
2.885
2.836
2.858
24,765,142
+0.00(+0.12%)
May 21, 2007
2.820
2.879
2.813
2.854
48,393,688
+0.04(+1.39%)
May 18, 2007
2.790
2.816
2.777
2.815
27,736,474
+0.05(+1.64%)
May 17, 2007
2.790
2.802
2.768
2.770
24,954,346
-0.03(-1.07%)
May 16, 2007
2.760
2.802
2.725
2.800
36,572,092
+0.05(+1.86%)
May 15, 2007
2.786
2.820
2.733
2.749
45,518,704
-0.04(-1.44%)
May 14, 2007
2.831
2.842
2.760
2.789
39,945,448
-0.04(-1.44%)
May 11, 2007
2.764
2.831
2.761
2.830
35,984,452
+0.07(+2.35%)
May 10, 2007
2.814
2.832
2.747
2.765
49,600,504
-0.07(-2.51%)
May 09, 2007
2.807
2.854
2.796
2.836
28,764,132
+0.02(+0.74%)
May 08, 2007
2.791
2.831
2.776
2.815
29,060,674
-0.00(-0.05%)
May 07, 2007
2.819
2.833
2.809
2.816
16,105,680
-0.01(-0.23%)
May 04, 2007
2.834
2.847
2.793
2.823
27,767,556
+0.01(+0.24%)
May 03, 2007
2.805
2.828
2.793
2.816
28,561,882
+0.02(+0.77%)
May 02, 2007
2.754
2.813
2.754
2.795
25,260,934
+0.04(+1.28%)
May 01, 2007
2.744
2.759
2.704
2.759
38,411,624
+0.02(+0.61%)
Apr 30, 2007
2.800
2.808
2.735
2.743
25,799,094
-0.07(-2.61%)
Apr 27, 2007
2.790
2.818
2.782
2.816
53,996,852
+0.00(+0.11%)
Apr 26, 2007
2.816
2.824
2.786
2.813
31,349,260
+0.03(+1.05%)
Apr 25, 2007
2.727
2.785
2.711
2.784
27,410,642
+0.08(+2.88%)
Apr 24, 2007
2.700
2.727
2.667
2.706
24,903,204
+0.02(+0.80%)
Apr 23, 2007
2.683
2.698
2.670
2.685
15,163,084
+0.00(+0.05%)
Apr 20, 2007
2.675
2.704
2.654
2.683
27,128,156
+0.04(+1.51%)
Apr 19, 2007
2.609
2.659
2.598
2.643
31,787,356
+0.00(+0.08%)
Apr 18, 2007
2.630
2.657
2.612
2.641
18,617,096
-0.01(-0.38%)
Apr 17, 2007
2.646
2.656
2.628
2.651
24,459,630
+0.01(+0.41%)
Apr 16, 2007
2.614
2.649
2.614
2.641
22,945,212
+0.05(+1.75%)
Apr 13, 2007
2.580
2.601
2.551
2.595
26,927,602
+0.01(+0.36%)
Apr 12, 2007
2.541
2.590
2.515
2.586
30,695,932
+0.04(+1.74%)
Apr 11, 2007
2.589
2.589
2.528
2.542
33,607,416
-0.05(-2.04%)
Apr 10, 2007
2.573
2.598
2.572
2.595
19,145,472
+0.02(+0.77%)
Apr 09, 2007
2.606
2.606
2.564
2.575
26,118,730
-0.01(-0.49%)
Apr 05, 2007
2.552
2.592
2.548
2.588
20,543,548
+0.03(+1.08%)
Apr 04, 2007
2.539
2.566
2.539
2.560
26,660,152
+0.02(+0.59%)
Apr 03, 2007
2.505
2.558
2.501
2.545
34,311,816
+0.07(+2.89%)
Apr 02, 2007
2.491
2.497
2.448
2.474
32,518,276
-0.01(-0.37%)
Mar 30, 2007
2.482
2.510
2.437
2.483
38,571,440
+0.01(+0.35%)
Mar 29, 2007
2.508
2.508
2.426
2.474
68,365,968
-0.00(-0.12%)
Mar 28, 2007
2.506
2.530
2.472
2.477
47,090,688
-0.05(-2.07%)
Mar 27, 2007
2.551
2.552
2.524
2.530
21,082,850
-0.03(-1.08%)
Mar 26, 2007
2.545
2.567
2.487
2.557
31,836,278
+0.02(+0.77%)
Mar 23, 2007
2.553
2.572
2.535
2.538
23,676,002
-0.02(-0.87%)
Mar 22, 2007
2.579
2.579
2.542
2.560
43,464,496
-0.02(-0.60%)
Mar 21, 2007
2.487
2.583
2.457
2.575
61,464,304
+0.09(+3.70%)
Mar 20, 2007
2.447
2.484
2.443
2.483
26,495,996
+0.03(+1.34%)
Mar 19, 2007
2.428
2.462
2.414
2.451
32,628,842
+0.05(+2.02%)
Mar 16, 2007
2.411
2.423
2.376
2.402
36,333,996
-0.01(-0.37%)
Mar 15, 2007
2.404
2.424
2.388
2.411
34,879,332
-0.01(-0.28%)
Mar 14, 2007
2.356
2.418
2.319
2.418
77,743,008
+0.07(+2.78%)
Mar 13, 2007
2.445
2.445
2.338
2.353
53,238,764
-0.09(-3.79%)
Mar 12, 2007
2.415
2.452
2.408
2.445
21,095,898
+0.02(+0.92%)
Mar 09, 2007
2.457
2.459
2.385
2.423
33,476,854
-0.01(-0.35%)
Mar 08, 2007
2.437
2.449
2.405
2.431
38,975,876
+0.04(+1.86%)
Mar 07, 2007
2.405
2.421
2.384
2.387
42,814,756
-0.02(-0.92%)
Mar 06, 2007
2.361
2.421
2.361
2.409
55,825,196
+0.08(+3.65%)
Mar 05, 2007
2.330
2.401
2.322
2.324
68,685,608
-0.03(-1.38%)
Mar 02, 2007
2.423
2.443
2.357
2.357
63,362,708
-0.09(-3.50%)
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
.