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, 2012
3.076
3.092
3.012
3.058
58,250,312
-0.03(-0.85%)
May 30, 2012
3.081
3.107
3.046
3.084
53,956,408
-0.05(-1.62%)
May 29, 2012
3.116
3.166
3.081
3.135
59,837,428
+0.08(+2.51%)
May 25, 2012
3.072
3.086
3.042
3.059
26,196,274
-0.01(-0.40%)
May 24, 2012
3.122
3.124
3.022
3.071
52,175,980
-0.04(-1.30%)
May 23, 2012
3.047
3.124
2.991
3.111
94,053,648
+0.02(+0.55%)
May 22, 2012
3.119
3.147
3.052
3.094
44,879,256
-0.01(-0.18%)
May 21, 2012
2.949
3.110
2.944
3.100
57,450,900
+0.16(+5.38%)
May 18, 2012
3.036
3.053
2.853
2.942
76,856,664
-0.08(-2.52%)
May 17, 2012
3.154
3.163
3.018
3.018
57,493,072
-0.13(-4.22%)
May 16, 2012
3.219
3.236
3.139
3.151
63,497,216
-0.04(-1.36%)
May 15, 2012
3.238
3.287
3.184
3.194
71,536,456
-0.02(-0.72%)
May 14, 2012
3.223
3.268
3.206
3.217
55,462,964
-0.06(-1.83%)
May 11, 2012
3.254
3.347
3.251
3.278
48,674,984
+0.00(+0.06%)
May 10, 2012
3.324
3.325
3.255
3.276
726,171,136
-0.02(-0.74%)
May 09, 2012
3.236
3.329
3.209
3.300
126,465,760
-0.01(-0.33%)
May 08, 2012
3.294
3.336
3.206
3.311
113,454,112
-0.03(-0.75%)
May 07, 2012
3.292
3.370
3.290
3.336
87,393,768
+0.00(+0.14%)
May 04, 2012
3.442
3.452
3.332
3.332
113,020,808
-0.17(-4.96%)
May 03, 2012
3.588
3.592
3.488
3.506
97,023,088
-0.07(-2.08%)
May 02, 2012
3.527
3.588
3.511
3.580
60,601,420
+0.02(+0.46%)
May 01, 2012
3.543
3.643
3.532
3.564
68,056,384
+0.01(+0.29%)
Apr 30, 2012
3.579
3.595
3.546
3.553
59,884,528
-0.05(-1.40%)
Apr 27, 2012
3.590
3.625
3.553
3.604
58,257,716
+0.04(+1.19%)
Apr 26, 2012
3.515
3.576
3.508
3.561
52,449,168
+0.04(+1.19%)
Apr 25, 2012
3.478
3.523
3.469
3.519
105,908,320
+0.18(+5.31%)
Apr 24, 2012
3.366
3.393
3.313
3.342
112,376,680
-0.04(-1.20%)
Apr 23, 2012
3.379
3.388
3.316
3.382
113,553,848
-0.06(-1.71%)
Apr 20, 2012
3.497
3.528
3.431
3.441
109,745,240
-0.02(-0.68%)
Apr 19, 2012
3.514
3.599
3.435
3.465
127,911,880
-0.07(-2.06%)
Apr 18, 2012
3.537
3.582
3.520
3.538
80,569,432
-0.02(-0.53%)
Apr 17, 2012
3.450
3.580
3.438
3.557
69,120,240
+0.13(+3.89%)
Apr 16, 2012
3.534
3.536
3.398
3.423
121,116,056
-0.07(-2.13%)
Apr 13, 2012
3.580
3.584
3.494
3.498
147,193,712
-0.11(-2.97%)
Apr 12, 2012
3.540
3.614
3.531
3.605
148,449,888
+0.08(+2.20%)
Apr 11, 2012
3.555
3.572
3.508
3.527
168,417,632
+0.04(+1.05%)
Apr 10, 2012
3.607
3.633
3.472
3.491
207,624,976
-0.12(-3.30%)
Apr 09, 2012
3.571
3.638
3.561
3.610
166,840,336
-0.05(-1.45%)
Apr 05, 2012
3.607
3.671
3.601
3.663
82,659,224
+0.04(+1.15%)
Apr 04, 2012
3.665
3.669
3.578
3.621
149,133,344
-0.10(-2.71%)
Apr 03, 2012
3.730
3.755
3.679
3.722
123,370,328
+0.00(+0.02%)
Apr 02, 2012
3.639
3.732
3.627
3.722
93,676,216
+0.07(+2.04%)
Mar 30, 2012
3.695
3.697
3.619
3.647
79,731,144
-0.02(-0.51%)
Mar 29, 2012
3.655
3.688
3.610
3.666
92,898,656
-0.02(-0.65%)
Mar 28, 2012
3.725
3.752
3.646
3.690
128,912,072
-0.03(-0.79%)
Mar 27, 2012
3.714
3.750
3.711
3.719
89,666,400
+0.01(+0.25%)
Mar 26, 2012
3.631
3.710
3.626
3.710
102,825,376
+0.12(+3.43%)
Mar 23, 2012
3.597
3.599
3.544
3.587
110,155,184
-0.00(-0.03%)
Mar 22, 2012
3.559
3.605
3.558
3.588
128,520,296
-0.02(-0.47%)
Mar 21, 2012
3.604
3.644
3.594
3.605
76,664,408
+0.00(+0.05%)
Mar 20, 2012
3.553
3.611
3.534
3.603
104,941,648
+0.01(+0.29%)
Mar 19, 2012
3.550
3.606
3.534
3.592
85,908,112
+0.06(+1.57%)
Mar 16, 2012
3.556
3.557
3.523
3.537
85,820,544
-0.01(-0.16%)
Mar 15, 2012
3.546
3.560
3.511
3.543
111,574,232
+0.02(+0.47%)
Mar 14, 2012
3.508
3.551
3.482
3.526
142,702,256
+0.03(+0.78%)
Mar 13, 2012
3.413
3.501
3.398
3.499
123,444,888
+0.12(+3.67%)
Mar 12, 2012
3.368
3.381
3.341
3.375
88,988,480
+0.00(+0.08%)
Mar 09, 2012
3.353
3.384
3.351
3.372
66,478,364
+0.03(+0.84%)
Mar 08, 2012
3.310
3.363
3.299
3.344
85,298,360
+0.07(+2.20%)
Mar 07, 2012
3.252
3.288
3.245
3.272
102,514,056
+0.05(+1.47%)
Mar 06, 2012
3.229
3.240
3.190
3.225
142,610,576
-0.07(-2.00%)
Mar 05, 2012
3.353
3.362
3.268
3.290
131,596,000
-0.07(-2.01%)
Mar 02, 2012
3.355
3.380
3.337
3.358
106,783,560
-0.00(-0.11%)
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
.