$74.32 +0.06 (%) PrShs Ultra QQQ Shs - NYSEARCA

Jul. 2, 2015 | 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
7/2/201574.6174.8073.8574.321,555,500
7/1/201574.5774.8273.5974.262,220,140
6/30/201573.7073.9772.6573.152,597,730
6/29/201574.4675.3372.5372.663,773,780
6/26/201577.1577.5075.6076.231,507,620
6/25/201578.0878.2676.9577.171,177,050
6/24/201578.1278.7977.4777.541,287,460
6/23/201578.3678.4577.6978.311,158,720
6/22/201578.2578.6677.8578.171,583,930
6/19/201577.9278.0277.0177.031,355,660
6/18/201576.1678.0776.1177.772,312,770
6/17/201575.4776.1274.7075.621,882,370
6/16/201574.2475.4674.2075.201,196,680
6/15/201574.0474.6473.1874.451,913,530
6/12/201575.6175.9374.9875.161,330,630
6/11/201576.7577.1176.1476.411,471,850
6/10/201574.6976.6474.5476.141,817,720
6/9/201574.0874.7273.0774.222,284,850
6/8/201575.8976.0074.1374.461,580,870
6/5/201576.1876.5075.0975.991,892,140
6/4/201576.6177.6375.8676.391,768,360
6/3/201577.7578.1077.1677.511,306,570
6/2/201576.9777.8176.2577.061,139,920
6/1/201577.8577.9776.3377.531,513,240
5/29/201577.8678.0976.7177.101,310,490
5/28/201578.0578.3877.5177.98835,084
5/27/201576.3778.4976.0278.321,228,650
5/26/201577.3177.5575.2875.881,302,090
5/22/201577.6778.2577.5677.741,048,530
5/21/201576.8178.0476.5777.84963,013
5/20/201577.0377.9676.2577.011,309,240
5/19/2015154.55155.04153.43153.85724,655
5/18/2015152.34154.83152.16154.26612,613
5/15/2015153.75154.12152.20152.95794,714
5/14/2015150.95153.18149.90152.881,231,220
5/13/2015149.31150.81148.16148.581,055,290
5/12/2015147.55149.48145.32148.011,103,710
5/11/2015150.72151.30149.15149.261,045,510
5/8/2015149.85151.16149.46150.481,450,440
5/7/2015145.05147.67144.83146.871,871,680
5/6/2015147.67148.50143.17145.292,170,910
5/5/2015150.98151.48147.04147.261,753,920
5/4/2015152.65154.00151.96152.091,027,610
5/1/2015148.87151.80148.86151.681,586,610
4/30/2015150.86152.05146.20147.662,072,240
4/29/2015152.68154.54150.87152.571,655,830
4/28/2015155.33155.92151.89154.421,262,760
4/27/2015157.10157.64154.47155.151,403,830
4/24/2015155.00156.29154.51155.861,118,240
4/23/2015149.68153.09149.61151.841,099,630
4/22/2015149.81151.14147.89150.631,204,410
4/21/2015147.80150.00148.74149.02969,938
4/20/2015144.94148.26144.84147.801,327,430
4/17/2015145.31146.09142.25143.531,777,990
4/16/2015147.74148.62147.35148.09801,198
4/15/2015147.52149.16147.16148.451,020,230
4/14/2015147.28148.11145.07146.731,028,850
4/13/2015148.57150.03147.25147.551,033,990
4/10/2015147.05148.34146.35148.31837,923
4/9/2015145.19147.21144.19147.131,017,820
4/8/2015143.17145.70143.11145.311,376,460
4/7/2015143.43145.43143.04143.04994,997
4/6/2015139.57144.32139.16143.541,410,370
4/2/2015141.36142.13140.40141.22935,944
4/1/2015142.50142.59139.25141.081,494,430
3/31/2015144.87145.44142.51142.551,159,340
3/30/2015144.16145.90144.15145.901,622,340
3/27/2015141.19143.05140.81142.431,188,900
3/26/2015139.97142.88138.97141.282,282,230
3/25/2015149.60149.82142.14142.232,294,270
3/24/2015150.18151.58149.09149.15902,736
3/23/2015150.72151.53150.15150.22881,478
3/20/2015151.31152.31150.83150.97895,671
3/19/2015148.83149.71148.40148.92879,606
3/18/2015144.80149.78143.34148.521,143,150
3/17/2015144.35146.05143.72145.61957,272
3/16/2015142.54145.25142.27145.251,246,040
3/13/2015142.55143.64139.76141.521,885,200
3/11/2015142.99143.32140.82140.931,343,990
3/10/2015145.96146.00142.59142.661,822,470
3/9/2015147.81148.79146.61147.97924,376
3/6/2015150.29150.84146.48147.151,450,010
3/5/2015150.92151.56149.43150.631,071,100
3/4/2015150.34150.73148.50150.171,283,990
3/3/2015151.80152.13149.40151.261,527,970
3/2/2015150.57152.84150.54152.761,147,340
2/27/2015151.27151.45149.58150.06790,359
2/26/2015150.13151.52149.36151.38931,700
2/25/2015150.17151.30149.23149.861,010,570
2/24/2015150.03150.96149.16150.641,053,450
2/23/2015150.01150.47149.29150.45880,000
2/20/2015147.95150.27147.03150.101,313,480
2/19/2015146.51148.30146.43148.131,175,240
2/18/2015145.94146.83145.53146.70870,384
2/17/2015145.98146.46145.31146.27961,714
2/13/2015144.42146.04143.86145.981,642,320
2/12/2015142.10143.66141.69143.531,337,260
2/11/2015139.53140.91139.09140.331,264,920
2/10/2015136.60139.65136.13139.291,158,360
2/9/2015134.89136.35134.46135.071,030,460
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!