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 31, 2013
4.284
4.348
4.231
4.236
40,493,616
-0.08(-1.85%)
May 30, 2013
4.276
4.356
4.276
4.316
34,165,348
+0.04(+1.04%)
May 29, 2013
4.279
4.303
4.223
4.271
50,330,204
-0.04(-0.97%)
May 28, 2013
4.356
4.388
4.288
4.313
41,700,692
+0.05(+1.27%)
May 24, 2013
4.205
4.259
4.182
4.259
33,572,404
-0.00(-0.01%)
May 23, 2013
4.206
4.290
4.191
4.260
66,056,292
-0.03(-0.63%)
May 22, 2013
4.370
4.439
4.238
4.287
84,372,672
-0.07(-1.60%)
May 21, 2013
4.346
4.391
4.316
4.356
32,698,918
+0.01(+0.18%)
May 20, 2013
4.338
4.378
4.316
4.348
30,643,684
-0.01(-0.28%)
May 17, 2013
4.321
4.367
4.298
4.360
36,462,456
+0.08(+1.83%)
May 16, 2013
4.299
4.339
4.276
4.282
25,475,492
-0.01(-0.17%)
May 15, 2013
4.256
4.298
4.236
4.290
17,845,356
+0.06(+1.40%)
May 13, 2013
4.205
4.249
4.196
4.231
20,773,590
+0.01(+0.34%)
May 10, 2013
4.184
4.222
4.171
4.216
25,321,312
+0.04(+1.06%)
May 09, 2013
4.161
4.224
4.152
4.172
30,872,068
-0.01(-0.19%)
May 08, 2013
4.133
4.186
4.122
4.180
20,942,538
+0.04(+1.00%)
May 07, 2013
4.159
4.165
4.109
4.139
28,961,266
-0.00(-0.12%)
May 06, 2013
4.128
4.157
4.121
4.144
30,534,204
+0.03(+0.73%)
May 03, 2013
4.094
4.137
4.018
4.114
30,827,712
+0.10(+2.37%)
May 02, 2013
3.933
4.034
3.926
4.018
23,539,812
+0.10(+2.48%)
May 01, 2013
3.958
3.972
3.904
3.921
58,039,240
-0.03(-0.84%)
Apr 30, 2013
3.909
3.958
3.881
3.954
42,405,768
+0.05(+1.39%)
Apr 29, 2013
3.854
3.929
3.852
3.900
36,357,684
+0.07(+1.82%)
Apr 26, 2013
3.833
3.851
3.797
3.831
39,708,520
-0.02(-0.56%)
Apr 25, 2013
3.832
3.883
3.832
3.852
42,433,536
+0.04(+1.07%)
Apr 24, 2013
3.797
3.841
3.780
3.812
46,046,628
-0.00(-0.08%)
Apr 23, 2013
3.791
3.842
3.747
3.815
46,334,012
+0.07(+1.94%)
Apr 22, 2013
3.696
3.771
3.669
3.742
33,444,840
+0.07(+1.93%)
Apr 19, 2013
3.586
3.685
3.576
3.671
55,437,532
+0.10(+2.77%)
Apr 18, 2013
3.695
3.695
3.541
3.572
55,729,120
-0.10(-2.81%)
Apr 17, 2013
3.755
3.759
3.631
3.675
62,354,924
-0.15(-3.91%)
Apr 16, 2013
3.769
3.832
3.752
3.825
23,057,728
+0.10(+2.68%)
Apr 15, 2013
3.850
3.861
3.717
3.725
35,369,180
-0.15(-3.92%)
Apr 12, 2013
3.867
3.884
3.820
3.877
28,431,266
-0.00(-0.08%)
Apr 11, 2013
3.866
3.901
3.860
3.880
32,576,098
-0.01(-0.19%)
Apr 10, 2013
3.764
3.897
3.764
3.888
29,336,972
+0.15(+3.95%)
Apr 09, 2013
3.712
3.770
3.677
3.740
44,155,924
+0.05(+1.27%)
Apr 08, 2013
3.647
3.693
3.634
3.693
22,982,662
+0.04(+1.08%)
Apr 05, 2013
3.599
3.664
3.581
3.654
44,162,896
-0.06(-1.71%)
Apr 04, 2013
3.711
3.733
3.675
3.717
30,058,002
+0.00(+0.08%)
Apr 03, 2013
3.786
3.797
3.696
3.714
43,693,956
-0.07(-1.82%)
Apr 02, 2013
3.759
3.807
3.753
3.783
36,009,892
+0.06(+1.59%)
Apr 01, 2013
3.781
3.788
3.705
3.724
36,333,120
-0.05(-1.43%)
Mar 28, 2013
3.757
3.784
3.739
3.778
23,336,206
+0.02(+0.54%)
Mar 27, 2013
3.698
3.762
3.687
3.758
24,002,560
+0.01(+0.25%)
Mar 26, 2013
3.736
3.749
3.719
3.749
22,616,688
+0.04(+1.16%)
Mar 25, 2013
3.756
3.773
3.672
3.706
43,754,108
-0.03(-0.77%)
Mar 22, 2013
3.693
3.739
3.686
3.735
23,495,634
+0.07(+1.86%)
Mar 21, 2013
3.683
3.699
3.647
3.666
44,726,204
-0.08(-2.12%)
Mar 20, 2013
3.748
3.764
3.715
3.746
26,879,156
+0.05(+1.25%)
Mar 19, 2013
3.734
3.748
3.632
3.699
55,974,420
-0.01(-0.28%)
Mar 18, 2013
3.661
3.741
3.643
3.710
27,791,888
-0.02(-0.53%)
Mar 15, 2013
3.753
3.759
3.710
3.730
34,068,424
-0.02(-0.56%)
Mar 14, 2013
3.750
3.765
3.734
3.750
26,904,234
+0.03(+0.71%)
Mar 13, 2013
3.741
3.753
3.700
3.724
32,148,858
-0.01(-0.35%)
Mar 12, 2013
3.741
3.757
3.699
3.737
32,859,998
-0.03(-0.70%)
Mar 11, 2013
3.731
3.764
3.708
3.763
21,635,656
+0.03(+0.69%)
Mar 08, 2013
3.755
3.768
3.712
3.737
23,747,826
+0.00(+0.12%)
Mar 07, 2013
3.718
3.744
3.707
3.733
23,088,256
+0.02(+0.56%)
Mar 06, 2013
3.756
3.756
3.702
3.712
28,645,950
-0.02(-0.56%)
Mar 05, 2013
3.669
3.740
3.667
3.733
49,776,892
+0.11(+3.02%)
Mar 04, 2013
3.567
3.624
3.559
3.624
43,940,992
+0.03(+0.92%)
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
.