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 (%)
Dec 31, 2013
6.071
6.130
6.130
6.130
55,906,780
+0.08(+1.28%)
Dec 30, 2013
6.053
6.070
6.020
6.052
28,274,990
-0.02(-0.30%)
Dec 27, 2013
6.116
6.124
6.058
6.071
38,427,152
-0.03(-0.51%)
Dec 26, 2013
6.083
6.113
6.062
6.102
31,096,326
+0.04(+0.62%)
Dec 24, 2013
6.063
6.071
6.040
6.065
15,909,369
+0.01(+0.13%)
Dec 23, 2013
6.029
6.059
5.996
6.057
34,225,144
+0.13(+2.12%)
Dec 20, 2013
5.836
5.959
5.831
5.931
47,391,540
+0.12(+2.01%)
Dec 19, 2013
5.828
5.830
5.765
5.814
57,959,804
-0.04(-0.65%)
Dec 18, 2013
5.730
5.860
5.565
5.852
84,706,200
+0.13(+2.32%)
Dec 17, 2013
5.743
5.767
5.696
5.719
22,109,094
-0.02(-0.35%)
Dec 16, 2013
5.734
5.805
5.726
5.740
28,991,292
+0.06(+1.10%)
Dec 13, 2013
5.746
5.750
5.655
5.678
32,525,842
-0.02(-0.32%)
Dec 12, 2013
5.729
5.754
5.685
5.696
52,741,452
-0.03(-0.48%)
Dec 11, 2013
5.873
5.889
5.706
5.724
53,943,040
-0.15(-2.56%)
Dec 10, 2013
5.860
5.895
5.851
5.874
38,068,976
-0.01(-0.12%)
Dec 09, 2013
5.878
5.907
5.862
5.881
48,188,580
+0.05(+0.78%)
Dec 06, 2013
5.849
5.859
5.779
5.835
48,670,680
+0.08(+1.40%)
Dec 05, 2013
5.779
5.789
5.723
5.754
42,882,864
-0.01(-0.18%)
Dec 04, 2013
5.709
5.804
5.671
5.765
46,733,812
+0.01(+0.19%)
Dec 03, 2013
5.758
5.786
5.712
5.754
44,706,512
-0.01(-0.16%)
Dec 02, 2013
5.814
5.830
5.749
5.763
38,226,260
-0.03(-0.51%)
Nov 29, 2013
5.774
5.815
5.767
5.793
23,643,118
+0.06(+1.11%)
Nov 27, 2013
5.676
5.735
5.666
5.729
49,453,860
+0.08(+1.37%)
Nov 26, 2013
5.598
5.680
5.572
5.652
46,708,904
+0.06(+1.05%)
Nov 25, 2013
5.609
5.619
5.567
5.593
47,472,716
+0.02(+0.44%)
Nov 22, 2013
5.530
5.572
5.519
5.569
65,401,232
+0.06(+1.14%)
Nov 21, 2013
5.439
5.518
5.435
5.506
64,610,904
+0.10(+1.89%)
Nov 20, 2013
5.456
5.496
5.367
5.404
87,704,312
-0.02(-0.39%)
Nov 19, 2013
5.454
5.503
5.407
5.425
64,153,484
-0.04(-0.69%)
Nov 18, 2013
5.561
5.585
5.438
5.462
50,756,572
-0.10(-1.84%)
Nov 15, 2013
5.548
5.567
5.519
5.564
41,693,464
+0.02(+0.39%)
Nov 14, 2013
5.479
5.553
5.461
5.543
47,845,092
+0.16(+3.01%)
Nov 12, 2013
5.331
5.396
5.326
5.381
47,623,304
+0.01(+0.26%)
Nov 11, 2013
5.361
5.393
5.329
5.367
28,818,492
-0.02(-0.31%)
Nov 08, 2013
5.276
5.384
5.250
5.383
44,528,544
+0.14(+2.70%)
Nov 07, 2013
5.444
5.462
5.233
5.242
53,543,936
-0.20(-3.74%)
Nov 06, 2013
5.492
5.497
5.411
5.446
36,476,884
-0.00(-0.06%)
Nov 05, 2013
5.391
5.493
5.364
5.449
27,683,524
+0.02(+0.28%)
Nov 04, 2013
5.456
5.456
5.398
5.433
20,177,378
+0.01(+0.24%)
Nov 01, 2013
5.450
5.467
5.369
5.420
43,464,092
+0.00(+0.03%)
Oct 31, 2013
5.418
5.486
5.379
5.418
60,028,832
-0.02(-0.45%)
Oct 30, 2013
5.493
5.510
5.392
5.443
69,605,888
-0.01(-0.17%)
Oct 29, 2013
5.470
5.481
5.407
5.452
67,146,416
+0.02(+0.28%)
Oct 28, 2013
5.434
5.454
5.388
5.437
41,953,628
+0.01(+0.10%)
Oct 25, 2013
5.459
5.482
5.384
5.431
48,263,336
+0.07(+1.39%)
Oct 24, 2013
5.319
5.380
5.303
5.357
30,423,586
+0.04(+0.83%)
Oct 23, 2013
5.325
5.345
5.261
5.313
55,793,416
-0.06(-1.04%)
Oct 22, 2013
5.399
5.435
5.310
5.369
54,709,628
+0.01(+0.17%)
Oct 21, 2013
5.358
5.387
5.330
5.359
37,493,628
+0.02(+0.42%)
Oct 18, 2013
5.264
5.342
5.236
5.337
43,797,260
+0.17(+3.23%)
Oct 17, 2013
5.065
5.174
5.058
5.170
39,602,760
+0.06(+1.14%)
Oct 16, 2013
5.042
5.117
5.038
5.112
44,711,776
+0.11(+2.25%)
Oct 15, 2013
5.029
5.078
4.988
4.999
57,833,556
-0.04(-0.75%)
Oct 14, 2013
4.907
5.037
4.900
5.037
29,097,148
+0.07(+1.38%)
Oct 11, 2013
4.868
4.976
4.867
4.969
33,569,284
+0.08(+1.65%)
Oct 10, 2013
4.793
4.913
4.793
4.888
44,307,616
+0.19(+4.14%)
Oct 09, 2013
4.746
4.749
4.617
4.693
43,221,784
-0.03(-0.73%)
Oct 08, 2013
4.914
4.919
4.721
4.728
45,423,656
-0.18(-3.73%)
Oct 07, 2013
4.911
4.990
4.905
4.911
26,252,708
-0.08(-1.65%)
Oct 04, 2013
4.909
5.009
4.902
4.994
20,311,816
+0.08(+1.67%)
Oct 03, 2013
5.017
5.038
4.859
4.912
30,201,652
-0.12(-2.30%)
Oct 02, 2013
4.964
5.043
4.955
5.028
26,455,794
-0.01(-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
.