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 (%)
Mar 31, 2008
2.138
2.177
2.124
2.146
261,894,736
+0.01(+0.42%)
Mar 28, 2008
2.116
2.212
2.110
2.137
333,892,544
-0.03(-1.39%)
Mar 27, 2008
2.219
2.228
2.146
2.167
330,024,640
-0.04(-1.97%)
Mar 26, 2008
2.245
2.261
2.198
2.211
314,248,544
-0.04(-1.84%)
Mar 25, 2008
2.245
2.283
2.205
2.252
339,624,000
+0.02(+0.69%)
Mar 24, 2008
2.110
2.253
2.109
2.237
344,333,312
+0.17(+7.98%)
Mar 21, 2008
2.025
2.093
2.000
2.071
398,628,160
-0.00(-0.16%)
Mar 20, 2008
2.025
2.093
2.000
2.075
398,468,352
+0.06(+3.00%)
Mar 19, 2008
2.131
2.142
2.008
2.014
535,445,120
-0.11(-5.19%)
Mar 18, 2008
2.012
2.125
1.997
2.125
491,660,896
+0.17(+8.96%)
Mar 17, 2008
1.921
1.993
1.901
1.950
597,982,080
-0.06(-3.05%)
Mar 14, 2008
2.124
2.125
1.967
2.011
660,807,680
-0.08(-3.61%)
Mar 13, 2008
2.014
2.118
1.975
2.087
694,499,520
+0.03(+1.52%)
Mar 12, 2008
2.093
2.131
2.050
2.055
374,263,424
-0.04(-1.89%)
Mar 11, 2008
1.984
2.097
1.952
2.095
491,081,536
+0.17(+8.98%)
Mar 10, 2008
2.000
2.011
1.920
1.922
441,149,472
-0.08(-3.88%)
Mar 07, 2008
1.990
2.059
1.941
2.000
523,209,120
-0.01(-0.53%)
Mar 06, 2008
2.105
2.122
2.006
2.011
406,662,816
-0.11(-5.09%)
Mar 05, 2008
2.097
2.146
2.074
2.119
504,886,432
+0.04(+1.92%)
Mar 04, 2008
2.038
2.099
2.003
2.079
543,620,288
+0.02(+0.82%)
Mar 03, 2008
2.090
2.096
2.025
2.062
392,792,864
-0.05(-2.17%)
Feb 29, 2008
2.161
2.174
2.084
2.108
404,591,680
-0.06(-2.98%)
Feb 28, 2008
2.211
2.250
2.172
2.172
279,975,392
-0.05(-2.15%)
Feb 27, 2008
2.177
2.244
2.167
2.220
309,514,976
+0.01(+0.64%)
Feb 26, 2008
2.164
2.248
2.138
2.206
341,408,800
+0.02(+0.93%)
Feb 25, 2008
2.164
2.207
2.135
2.186
306,472,704
+0.01(+0.41%)
Feb 22, 2008
2.168
2.177
2.081
2.177
360,488,256
+0.02(+0.88%)
Feb 21, 2008
2.235
2.245
2.137
2.158
303,102,272
-0.03(-1.53%)
Feb 20, 2008
2.129
2.210
2.128
2.191
349,347,616
+0.02(+0.92%)
Feb 19, 2008
2.243
2.250
2.131
2.171
309,617,280
-0.02(-0.95%)
Feb 18, 2008
2.178
2.200
2.150
2.192
0
+0.00(+0.00%)
Feb 15, 2008
2.178
2.200
2.150
2.192
251,891,696
-0.01(-0.36%)
Feb 14, 2008
2.288
2.288
2.193
2.200
361,216,896
-0.07(-3.16%)
Feb 13, 2008
2.239
2.292
2.221
2.272
239,750,800
+0.08(+3.56%)
Feb 12, 2008
2.238
2.267
2.157
2.194
337,333,312
-0.02(-0.74%)
Feb 11, 2008
2.190
2.229
2.162
2.210
286,001,952
+0.05(+2.24%)
Feb 08, 2008
2.128
2.185
2.103
2.162
349,527,328
+0.03(+1.29%)
Feb 07, 2008
2.042
2.186
2.028
2.134
530,470,368
+0.04(+2.05%)
Feb 06, 2008
2.200
2.227
2.075
2.091
323,691,264
-0.09(-4.25%)
Feb 05, 2008
2.226
2.273
2.172
2.184
399,830,752
-0.11(-4.76%)
Feb 04, 2008
2.374
2.378
2.287
2.293
237,610,480
-0.08(-3.50%)
Feb 01, 2008
2.361
2.403
2.303
2.376
382,603,968
+0.08(+3.26%)
Jan 31, 2008
2.197
2.373
2.193
2.301
502,639,392
+0.05(+2.32%)
Jan 30, 2008
2.238
2.349
2.232
2.249
424,057,088
-0.00(-0.12%)
Jan 29, 2008
2.274
2.283
2.219
2.252
255,138,624
+0.00(+0.12%)
Jan 28, 2008
2.213
2.260
2.174
2.249
363,885,664
+0.04(+1.87%)
Jan 25, 2008
2.408
2.408
2.205
2.208
481,229,760
-0.10(-4.38%)
Jan 24, 2008
2.246
2.314
2.225
2.309
414,798,112
+0.07(+2.91%)
Jan 23, 2008
2.075
2.249
1.978
2.243
841,491,840
+0.02(+0.88%)
Jan 22, 2008
2.102
2.299
2.065
2.224
607,921,024
-0.13(-5.44%)
Jan 21, 2008
2.396
2.443
2.321
2.352
0
+0.00(+0.00%)
Jan 18, 2008
2.396
2.443
2.321
2.352
441,487,328
-0.01(-0.54%)
Jan 17, 2008
2.458
2.492
2.346
2.365
490,410,976
-0.07(-2.75%)
Jan 16, 2008
2.452
2.528
2.373
2.431
493,814,432
-0.07(-2.94%)
Jan 15, 2008
2.577
2.595
2.469
2.505
346,318,144
-0.12(-4.57%)
Jan 14, 2008
2.607
2.649
2.575
2.625
292,757,408
+0.07(+2.61%)
Jan 11, 2008
2.631
2.631
2.510
2.558
340,836,736
-0.07(-2.76%)
Jan 10, 2008
2.592
2.697
2.576
2.631
584,103,744
+0.00(+0.06%)
Jan 09, 2008
2.552
2.650
2.489
2.629
540,382,592
+0.08(+3.20%)
Jan 08, 2008
2.685
2.741
2.539
2.548
402,933,568
-0.12(-4.60%)
Jan 07, 2008
2.707
2.725
2.594
2.670
432,728,832
-0.03(-1.29%)
Jan 04, 2008
2.865
2.869
2.684
2.705
316,170,528
-0.26(-8.65%)
Jan 03, 2008
2.939
2.979
2.909
2.962
168,523,792
+0.02(+0.57%)
Jan 02, 2008
3.048
3.066
2.907
2.945
242,056,112
-0.10(-3.19%)
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
.