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 (%)
May 29, 2009
1.084
1.109
1.070
1.107
557,868,608
+0.02(+2.18%)
May 28, 2009
1.071
1.089
1.037
1.083
616,389,376
+0.03(+2.70%)
May 27, 2009
1.065
1.096
1.050
1.055
657,579,712
-0.02(-1.66%)
May 26, 2009
0.9762
1.074
0.9759
1.072
738,843,200
+0.08(+7.63%)
May 22, 2009
1.012
1.023
0.9845
0.9964
402,467,744
-0.01(-0.76%)
May 21, 2009
1.028
1.040
0.9842
1.004
595,737,536
-0.04(-3.65%)
May 20, 2009
1.059
1.089
1.037
1.042
734,270,784
-0.01(-0.82%)
May 19, 2009
1.034
1.070
1.023
1.051
530,414,016
+0.01(+1.15%)
May 18, 2009
1.002
1.042
0.9906
1.039
465,295,776
+0.05(+5.32%)
May 15, 2009
0.9873
1.015
0.9808
0.9863
532,703,776
-0.00(-0.22%)
May 14, 2009
0.9738
1.008
0.9725
0.9885
603,089,408
+0.02(+2.15%)
May 13, 2009
1.007
1.007
0.9664
0.9676
763,505,664
-0.03(-3.49%)
May 12, 2009
1.055
1.058
0.9989
1.003
671,868,608
-0.05(-4.55%)
May 11, 2009
1.014
1.072
1.009
1.050
602,511,744
+0.01(+0.62%)
May 08, 2009
1.051
1.073
1.022
1.044
826,256,896
+0.00(+0.36%)
May 07, 2009
1.106
1.108
1.022
1.040
875,890,048
-0.05(-4.78%)
May 06, 2009
1.110
1.111
1.057
1.092
857,452,224
-0.00(-0.03%)
May 05, 2009
1.091
1.094
1.068
1.093
569,591,808
-0.00(-0.31%)
May 04, 2009
1.072
1.097
1.062
1.096
660,957,312
+0.04(+4.23%)
May 01, 2009
1.047
1.062
1.030
1.052
657,680,000
+0.01(+0.53%)
Apr 30, 2009
1.053
1.084
1.032
1.046
920,988,288
+0.02(+1.91%)
Apr 29, 2009
1.015
1.054
1.012
1.026
838,023,104
+0.03(+2.67%)
Apr 28, 2009
1.001
1.025
0.9915
0.9998
654,553,216
-0.01(-1.39%)
Apr 27, 2009
0.9946
1.034
0.9919
1.014
764,183,424
+0.00(+0.09%)
Apr 24, 2009
0.9922
1.026
0.9756
1.013
812,395,392
+0.03(+3.32%)
Apr 23, 2009
0.9719
0.9805
0.9416
0.9805
748,705,536
+0.02(+2.07%)
Apr 22, 2009
0.9419
1.002
0.9357
0.9606
1,065,915,648
+0.01(+0.77%)
Apr 21, 2009
0.9183
0.9557
0.9167
0.9532
850,065,920
+0.03(+3.02%)
Apr 20, 2009
0.9541
0.9618
0.9167
0.9253
748,538,048
-0.06(-6.45%)
Apr 17, 2009
0.9823
1.002
0.9689
0.9891
740,553,152
+0.00(+0.06%)
Apr 16, 2009
0.9633
0.9980
0.9459
0.9885
941,928,384
+0.05(+4.95%)
Apr 15, 2009
0.9299
0.9419
0.9075
0.9419
806,532,928
-0.00(-0.13%)
Apr 14, 2009
0.9557
0.9667
0.9318
0.9431
762,031,040
-0.02(-1.98%)
Apr 13, 2009
0.9612
0.9781
0.9465
0.9621
704,173,120
-0.01(-0.85%)
Apr 09, 2009
0.9477
0.9744
0.9422
0.9704
990,762,112
+0.05(+5.99%)
Apr 08, 2009
0.9014
0.9244
0.8885
0.9155
819,431,040
+0.03(+3.79%)
Apr 07, 2009
0.9124
0.9124
0.8723
0.8821
821,078,272
-0.05(-5.49%)
Apr 06, 2009
0.9155
0.9370
0.8977
0.9333
933,632,512
-0.01(-0.58%)
Apr 03, 2009
0.9213
0.9403
0.9085
0.9388
900,868,096
+0.03(+3.66%)
Apr 02, 2009
0.8815
0.9324
0.8753
0.9057
1,459,604,096
+0.05(+6.41%)
Apr 01, 2009
0.8048
0.8554
0.7972
0.8511
991,190,016
+0.02(+2.78%)
Mar 31, 2009
0.8263
0.8600
0.8235
0.8281
939,017,152
+0.02(+2.27%)
Mar 30, 2009
0.8244
0.8254
0.7883
0.8097
1,001,921,664
-0.08(-8.88%)
Mar 26, 2009
0.8597
0.8891
0.8514
0.8886
1,354,482,432
+0.05(+6.28%)
Mar 25, 2009
0.8419
0.8668
0.7923
0.8361
1,189,048,960
+0.01(+0.66%)
Mar 24, 2009
0.8465
0.8591
0.8278
0.8306
948,907,008
-0.03(-3.53%)
Mar 23, 2009
0.8217
0.8612
0.8189
0.8609
1,094,035,200
+0.09(+11.79%)
Mar 20, 2009
0.7953
0.8149
0.7588
0.7701
1,007,649,856
-0.02(-2.92%)
Mar 19, 2009
0.8183
0.8186
0.7824
0.7933
1,044,989,888
-0.00(-0.03%)
Mar 18, 2009
0.7696
0.8214
0.7622
0.7935
1,584,364,928
+0.02(+2.54%)
Mar 17, 2009
0.7291
0.7745
0.7230
0.7739
901,998,592
+0.05(+7.54%)
Mar 16, 2009
0.7539
0.7585
0.7165
0.7196
1,109,608,320
-0.03(-3.65%)
Mar 13, 2009
0.7435
0.7515
0.7242
0.7469
0
+0.01(+0.74%)
Mar 12, 2009
0.6957
0.7463
0.6810
0.7414
1,336,924,928
+0.05(+6.75%)
Mar 11, 2009
0.6926
0.7082
0.6733
0.6944
1,372,399,360
+0.02(+3.00%)
Mar 10, 2009
0.6261
0.6777
0.6212
0.6742
1,353,951,104
+0.07(+12.18%)
Mar 09, 2009
0.6172
0.6528
0.5966
0.6010
1,355,307,264
-0.03(-4.52%)
Mar 06, 2009
0.6460
0.6543
0.6009
0.6294
0
-0.01(-1.85%)
Mar 05, 2009
0.6644
0.6754
0.6390
0.6413
1,294,307,072
-0.04(-5.48%)
Mar 04, 2009
0.6644
0.6981
0.6604
0.6785
1,384,507,520
+0.03(+4.34%)
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
.