$86.29 +1.64 (%) PrShs Ultra QQQ Shs -

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QLD historical data

Date Open High Low Close Volume
9/26/201685.1285.3184.4084.65823,841
9/23/201686.9386.9685.8586.071,141,860
9/22/201686.8687.3986.6787.21901,199
9/21/201684.8686.0583.9185.811,509,540
9/20/201684.4684.8683.8984.18766,304
9/19/201685.0385.5883.5583.871,299,760
9/16/201684.5284.7883.8284.631,244,190
9/15/201682.2484.9282.1784.741,351,270
9/14/201681.5683.0481.5482.201,635,400
9/13/201682.0082.5080.6181.381,728,940
9/12/201679.1283.0879.0882.802,053,640
9/9/201682.8283.2179.9779.971,767,020
9/8/201684.7484.7883.8384.241,069,880
9/7/201685.3085.5384.6185.27596,430
9/6/201684.3685.1584.0485.13738,064
9/2/201684.3784.7483.4884.07569,539
9/1/201683.2283.7682.4083.541,125,480
8/31/201683.0683.3282.4683.11790,855
8/30/201683.6084.0782.7683.33787,157
8/29/201683.7084.3383.6983.88451,430
8/26/201683.4884.7282.6783.641,358,820
8/25/201683.2483.9283.0583.38589,641
8/24/201684.6984.9083.1583.66936,577
8/23/201685.1085.4584.7384.77629,078
8/22/201684.1084.7783.8384.48609,651
8/19/201684.1784.7483.6984.38822,755
8/18/201684.2684.6383.9384.45756,599
8/17/201684.1384.4283.2084.371,206,940
8/16/201684.7084.7384.0684.12657,437
8/15/201684.5285.4184.5085.05690,317
8/12/201683.9184.3383.7384.33757,716
8/11/201684.0484.5783.7284.22662,164
8/10/201684.0084.0883.0783.52660,241
8/9/201683.6584.4383.5783.95767,467
8/8/201683.8083.8683.0183.57569,376
8/5/201683.0384.0982.8283.731,147,020
8/4/201681.6982.3181.2682.17890,173
8/3/201681.0181.7280.9681.72823,567
8/2/201682.1882.2780.1181.151,480,890
8/1/201681.6782.8281.4882.401,116,490
7/29/201681.5781.9981.0681.55870,981
7/28/201680.9181.4180.4081.241,022,200
7/27/201680.8981.0679.9780.621,190,600
7/26/201679.3380.1378.7679.601,096,860
7/25/201679.1879.4078.8579.40482,248
7/22/201678.8379.5478.3779.36492,025
7/21/201679.2179.4878.2978.74637,300
7/20/201678.1479.3777.9479.09953,238
7/19/201677.3477.7477.0177.27966,337
7/18/201676.9078.1076.9077.85652,012
7/15/201677.4277.5276.5076.83747,338
7/14/201677.0577.3676.7177.05855,362
7/13/201676.8376.8576.0576.09833,363
7/12/201676.6076.8176.2676.42805,584
7/11/201675.2876.2175.2875.701,041,730
7/8/201673.3074.8973.1174.821,495,820
7/7/201672.2572.8971.9172.581,388,930
7/6/201670.3372.2069.8872.121,352,520
7/5/201671.1971.2870.2470.97919,994
7/1/201671.1472.4071.0771.871,100,860
6/30/201669.8171.2569.3271.161,229,230
6/29/201668.2069.8268.1869.551,475,500
6/28/201665.7767.2365.7567.201,596,000
6/27/201666.2066.2063.7864.492,152,410
6/24/201667.7669.9966.7567.082,773,690
6/23/201672.1073.0571.5373.011,087,700
6/22/201671.4672.2670.9071.011,143,040
6/21/201671.2071.6770.8971.40978,198
6/20/201671.7572.3770.8670.941,071,180
6/17/201671.5071.5069.7670.131,505,020
6/16/201670.6471.8769.7571.791,687,570
6/15/201672.1272.2871.1571.36977,370
6/14/201671.4772.2770.7271.801,249,110
6/13/201672.1972.9671.6071.731,504,590
6/10/201673.3273.6172.4973.001,155,280
6/9/201674.3874.8574.0574.67975,056
6/8/201674.8675.2474.4174.93681,889
6/7/201675.1475.2974.6274.73539,892
6/6/201674.8175.4574.5575.03739,445
6/3/201674.9575.0073.5774.52949,940
6/2/201674.6175.2673.8275.26570,601
6/1/201674.4375.2774.3774.90839,177
5/31/201674.8875.1574.1974.94785,247
5/27/201673.9774.6673.9574.64746,236
5/26/201673.6874.0673.2573.88687,964
5/25/201672.9573.8872.7273.471,173,650
5/24/201670.3572.5770.3572.431,159,230
5/23/201669.8970.4769.5069.59810,536
5/20/201668.8870.3668.7769.78945,169
5/19/201668.5168.8067.3168.341,278,390
5/18/201668.2769.7867.9669.041,659,780
5/17/201670.2070.5868.1768.561,195,990
5/16/201668.8070.8168.6870.301,051,500
5/13/201669.0269.8368.3568.641,037,010
5/12/201670.1270.2068.1469.122,008,900
5/11/201670.8171.2369.6969.76932,349
5/10/201669.6571.0969.3871.02785,503
5/9/201668.7369.7568.6969.121,164,890
5/6/201667.4368.7667.2268.761,129,200
5/5/201668.5068.8467.7768.06904,932
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center