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
)
89.44
-0.09 (-0.10%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 28, 2010
1.772
1.802
1.741
1.772
257,646,336
-0.02(-1.28%)
May 27, 2010
1.742
1.795
1.735
1.795
305,768,768
+0.13(+7.85%)
May 26, 2010
1.728
1.772
1.662
1.664
113,176
-0.04(-2.43%)
May 25, 2010
1.629
1.711
1.594
1.706
1,119,896
+0.00(+0.23%)
May 24, 2010
1.715
1.754
1.702
1.702
340,516,416
-0.02(-0.91%)
May 21, 2010
1.627
1.741
1.615
1.717
515,348,480
+0.03(+2.06%)
May 20, 2010
1.745
1.753
1.673
1.683
425,309
-0.13(-7.22%)
May 19, 2010
1.831
1.860
1.774
1.814
397,412,352
-0.03(-1.76%)
May 18, 2010
1.928
1.937
1.828
1.846
80,756
-0.05(-2.76%)
May 17, 2010
1.894
1.912
1.816
1.898
274,373,920
+0.01(+0.62%)
May 14, 2010
1.887
1.933
1.840
1.887
391,647,552
-0.07(-3.75%)
May 13, 2010
2.008
2.039
1.951
1.960
29,354
-0.06(-3.12%)
May 12, 2010
1.971
2.027
1.965
2.023
242,302,912
+0.07(+3.72%)
May 11, 2010
1.990
2.005
1.946
1.951
65,231
-0.00(-0.11%)
May 10, 2010
1.930
1.955
1.919
1.953
300,635,200
+0.18(+9.98%)
May 07, 2010
1.835
1.882
1.696
1.776
759,841,280
-0.10(-5.21%)
May 06, 2010
1.873
2.009
1.476
1.873
463,666
-0.09(-4.37%)
May 05, 2010
1.983
2.023
1.957
1.959
372,744,320
-0.06(-2.90%)
May 04, 2010
2.093
2.095
1.988
2.017
108,675
-0.13(-6.04%)
May 03, 2010
2.105
2.167
2.105
2.147
184,403,840
+0.06(+2.68%)
Apr 30, 2010
2.171
2.180
2.085
2.091
247,204,416
-0.08(-3.78%)
Apr 29, 2010
2.122
2.182
2.122
2.173
206,476,816
+0.07(+3.37%)
Apr 28, 2010
2.122
2.124
2.068
2.102
381,187,936
+0.00(+0.08%)
Apr 27, 2010
2.175
2.193
2.088
2.101
962,524
-0.09(-4.11%)
Apr 26, 2010
2.203
2.213
2.183
2.191
223,930,768
-0.01(-0.49%)
Apr 23, 2010
2.183
2.206
2.166
2.201
274,147,296
+0.02(+0.86%)
Apr 22, 2010
2.119
2.187
2.094
2.183
367,544,096
+0.02(+1.05%)
Apr 21, 2010
2.163
2.173
2.134
2.160
279,343,840
+0.02(+1.12%)
Apr 20, 2010
2.137
2.146
2.108
2.136
1,005,055
+0.02(+1.04%)
Apr 19, 2010
2.102
2.128
2.063
2.114
304,966,720
-0.00(-0.17%)
Apr 16, 2010
2.154
2.168
2.089
2.118
509,365,280
-0.05(-2.36%)
Apr 15, 2010
2.147
2.174
2.147
2.169
200,614,608
+0.02(+0.87%)
Apr 14, 2010
2.120
2.151
2.116
2.150
194,210,112
+0.05(+2.41%)
Apr 13, 2010
2.074
2.103
2.062
2.100
156,370,768
+0.02(+1.03%)
Apr 12, 2010
2.078
2.090
2.069
2.078
137,459,312
+0.00(+0.15%)
Apr 09, 2010
2.054
2.077
2.043
2.075
146,412,768
+0.03(+1.24%)
Apr 08, 2010
2.032
2.058
2.009
2.050
183,417,904
+0.01(+0.28%)
Apr 07, 2010
2.048
2.063
2.021
2.044
280,654,592
-0.01(-0.37%)
Apr 06, 2010
2.031
2.065
2.023
2.051
158,556,832
+0.01(+0.45%)
Apr 05, 2010
2.012
2.050
2.002
2.042
135,803,984
+0.04(+1.88%)
Apr 01, 2010
2.020
2.005
2.005
2.005
847,854,144
-0.00(-0.09%)
Mar 31, 2010
2.010
2.027
1.996
2.006
178,108,048
-0.02(-0.85%)
Mar 30, 2010
2.020
2.036
1.997
2.024
141,594,240
+0.01(+0.64%)
Mar 29, 2010
2.011
2.024
2.000
2.011
139,970,560
+0.02(+0.89%)
Mar 26, 2010
2.003
2.018
1.970
1.993
208,184,272
+0.01(+0.36%)
Mar 25, 2010
2.026
2.041
1.984
1.986
254,773,328
-0.01(-0.43%)
Mar 24, 2010
2.005
2.005
1.984
1.994
161,747,968
-0.02(-0.96%)
Mar 23, 2010
1.993
2.016
1.973
2.014
189,217,744
+0.03(+1.44%)
Mar 22, 2010
1.935
2.001
1.930
1.985
187,902,208
+0.03(+1.79%)
Mar 19, 2010
1.988
1.988
1.936
1.950
226,898,016
-0.02(-1.15%)
Mar 18, 2010
1.964
1.978
1.955
1.973
172,590,928
+0.01(+0.70%)
Mar 17, 2010
1.955
1.979
1.949
1.959
197,159,328
+0.01(+0.36%)
Mar 16, 2010
1.937
1.956
1.925
1.952
182,335,216
+0.02(+1.22%)
Mar 15, 2010
1.903
1.930
1.900
1.929
162,236,784
-0.01(-0.41%)
Mar 12, 2010
1.948
1.948
1.920
1.936
199,489,072
+0.00(+0.14%)
Mar 11, 2010
1.912
1.934
1.905
1.934
188,507,984
+0.01(+0.72%)
Mar 10, 2010
1.891
1.929
1.891
1.920
222,233,280
+0.03(+1.36%)
Mar 09, 2010
1.858
1.910
1.858
1.894
240,379,296
+0.03(+1.36%)
Mar 08, 2010
1.864
1.877
1.862
1.869
144,199,712
+0.01(+0.46%)
Mar 05, 2010
1.836
1.867
1.827
1.860
210,919,008
+0.05(+2.95%)
Mar 04, 2010
1.799
1.811
1.780
1.807
148,875,136
+0.01(+0.63%)
Mar 03, 2010
1.800
1.813
1.782
1.795
176,003,344
+0.00(+0.24%)
Mar 02, 2010
1.792
1.815
1.784
1.791
257,883,840
+0.01(+0.60%)
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
.