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, 2016
9.262
9.295
9.176
9.269
6,348,645
+0.04(+0.40%)
May 27, 2016
9.149
9.232
9.232
9.232
6,032,954
+0.09(+1.03%)
May 26, 2016
9.113
9.161
9.060
9.138
5,546,267
+0.05(+0.56%)
May 25, 2016
9.023
9.138
8.995
9.087
9,488,069
+0.13(+1.44%)
May 24, 2016
8.701
8.976
8.701
8.959
9,367,200
+0.35(+4.08%)
May 23, 2016
8.645
8.716
8.596
8.607
6,538,551
-0.02(-0.27%)
May 20, 2016
8.520
8.703
8.506
8.631
7,641,599
+0.18(+2.11%)
May 19, 2016
8.474
8.510
8.325
8.453
10,333,014
-0.09(-1.01%)
May 18, 2016
8.447
8.631
8.406
8.539
13,417,502
+0.06(+0.70%)
May 17, 2016
8.683
8.730
8.432
8.480
9,668,654
-0.22(-2.48%)
May 16, 2016
8.510
8.758
8.495
8.695
8,497,256
+0.21(+2.42%)
May 13, 2016
8.537
8.636
8.454
8.490
8,384,140
-0.06(-0.69%)
May 12, 2016
8.673
8.683
8.428
8.549
16,240,175
-0.08(-0.92%)
May 11, 2016
8.758
8.810
8.620
8.628
7,529,865
-0.16(-1.77%)
May 10, 2016
8.615
8.793
8.581
8.784
6,350,715
+0.23(+2.75%)
May 09, 2016
8.501
8.627
8.496
8.549
9,416,380
+0.04(+0.52%)
May 06, 2016
8.333
8.505
8.314
8.505
9,129,455
+0.09(+1.03%)
May 05, 2016
8.473
8.515
8.382
8.418
7,316,286
-0.00(-0.01%)
May 04, 2016
8.431
8.487
8.378
8.419
11,556,818
-0.11(-1.30%)
May 03, 2016
8.565
8.643
8.485
8.531
9,023,632
-0.16(-1.81%)
May 02, 2016
8.563
8.714
8.505
8.688
10,170,346
+0.16(+1.86%)
Apr 29, 2016
8.612
8.654
8.400
8.529
17,261,234
-0.10(-1.13%)
Apr 28, 2016
8.855
8.960
8.583
8.627
14,244,902
-0.21(-2.32%)
Apr 27, 2016
8.797
8.876
8.690
8.833
17,942,840
-0.15(-1.72%)
Apr 26, 2016
9.103
9.136
8.927
8.987
10,930,941
-0.08(-0.91%)
Apr 25, 2016
9.011
9.070
8.981
9.070
10,524,618
-0.00(-0.01%)
Apr 22, 2016
9.115
9.192
8.929
9.071
10,596,744
-0.28(-2.98%)
Apr 21, 2016
9.345
9.416
9.270
9.350
7,766,155
+0.00(+0.05%)
Apr 20, 2016
9.332
9.435
9.272
9.345
8,145,215
+0.01(+0.12%)
Apr 19, 2016
9.473
9.509
9.232
9.333
7,744,714
-0.12(-1.23%)
Apr 18, 2016
9.299
9.455
9.288
9.450
7,647,299
+0.10(+1.06%)
Apr 15, 2016
9.383
9.422
9.306
9.351
6,634,139
-0.05(-0.53%)
Apr 14, 2016
9.405
9.468
9.351
9.400
9,007,422
-0.00(-0.01%)
Apr 13, 2016
9.306
9.427
9.283
9.401
14,932,839
+0.23(+2.54%)
Apr 12, 2016
9.022
9.199
8.915
9.169
11,337,863
+0.15(+1.72%)
Apr 11, 2016
9.163
9.249
9.012
9.014
11,034,533
-0.07(-0.78%)
Apr 08, 2016
9.209
9.252
9.019
9.085
10,431,585
+0.00(+0.00%)
Apr 07, 2016
9.262
9.289
9.018
9.085
13,100,824
-0.28(-3.01%)
Apr 06, 2016
9.086
9.369
9.086
9.367
12,352,591
+0.29(+3.22%)
Apr 05, 2016
9.100
9.171
9.046
9.075
11,566,835
-0.17(-1.81%)
Apr 04, 2016
9.311
9.328
9.206
9.242
7,826,953
-0.07(-0.80%)
Apr 01, 2016
9.014
9.325
8.990
9.316
13,668,384
+0.19(+2.06%)
Mar 31, 2016
9.147
9.205
9.097
9.128
10,956,894
-0.03(-0.31%)
Mar 30, 2016
9.169
9.264
9.115
9.157
10,651,147
+0.10(+1.12%)
Mar 29, 2016
8.751
9.075
8.720
9.055
13,395,236
+0.27(+3.07%)
Mar 28, 2016
8.860
8.860
8.752
8.786
10,811,075
-0.02(-0.25%)
Mar 24, 2016
8.710
8.808
8.808
8.808
16,164,145
+0.00(+0.06%)
Mar 23, 2016
8.919
8.925
8.769
8.803
9,958,918
-0.14(-1.59%)
Mar 22, 2016
8.788
8.987
8.788
8.945
10,248,651
+0.05(+0.56%)
Mar 21, 2016
8.796
8.906
8.783
8.896
9,354,531
+0.06(+0.73%)
Mar 18, 2016
8.838
8.870
8.736
8.832
10,079,121
+0.03(+0.38%)
Mar 17, 2016
8.752
8.838
8.693
8.798
11,519,709
-0.01(-0.11%)
Mar 16, 2016
8.609
8.854
8.609
8.808
13,366,021
+0.15(+1.77%)
Mar 15, 2016
8.596
8.671
8.546
8.655
9,224,952
-0.00(-0.04%)
Mar 14, 2016
8.567
8.703
8.566
8.659
18,364,196
+0.03(+0.30%)
Mar 11, 2016
8.528
8.633
8.471
8.633
17,614,320
+0.29(+3.42%)
Mar 10, 2016
8.447
8.533
8.132
8.347
25,835,218
-0.02(-0.25%)
Mar 09, 2016
8.333
8.370
8.235
8.368
17,050,814
+0.11(+1.32%)
Mar 08, 2016
8.282
8.430
8.231
8.260
16,020,209
-0.15(-1.75%)
Mar 07, 2016
8.421
8.518
8.281
8.407
16,832,904
-0.10(-1.20%)
Mar 04, 2016
8.514
8.617
8.398
8.509
14,123,930
+0.01(+0.09%)
Mar 03, 2016
8.514
8.522
8.382
8.502
13,825,769
-0.03(-0.35%)
Mar 02, 2016
8.504
8.534
8.400
8.531
16,966,992
+0.01(+0.10%)
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
.