$87.20 +1.34 (%) PrShs Ultra QQQ Shs -

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QLD historical data

Date Open High Low Close Volume
12/9/201686.5387.2786.5087.201,086,380
12/8/201685.6586.2985.3085.861,121,320
12/7/201683.1185.7682.6285.571,124,930
12/6/201683.4383.7582.7883.48893,033
12/5/201682.6683.7181.9083.05792,566
12/2/201681.6182.4681.1381.791,129,730
12/1/201684.3784.3781.2481.541,263,280
11/30/201686.6686.7784.3484.371,127,260
11/29/201686.0387.3385.6086.53791,740
11/28/201686.0586.7185.7485.96758,625
11/25/201685.9486.3885.7786.33328,221
11/23/201685.8986.0885.0085.80832,482
11/21/201684.6286.1084.5685.94851,113
11/18/201684.9785.3484.0784.24577,992
11/17/201683.5684.8783.2184.85879,580
11/16/201681.9583.7381.9083.65700,618
11/15/201681.6183.1981.4282.701,285,420
11/14/201682.1782.2779.5980.461,714,740
11/11/201681.2982.4380.7582.101,502,430
11/10/201685.4885.7979.8082.012,851,970
11/9/201681.9485.0481.8784.761,726,850
11/8/201682.7484.7682.3784.051,205,870
11/7/201681.6783.0981.5082.981,066,980
11/4/201679.3280.4078.8879.151,016,020
11/3/201681.0781.6079.5779.76782,468
11/2/201682.5682.9080.9481.321,140,160
11/1/201684.2084.2381.2382.691,242,440
10/31/201684.6784.7183.8783.89779,896
10/28/201684.6285.5783.5984.051,597,500
10/27/201686.7286.8184.9485.23950,281
10/26/201686.0186.9185.4985.991,078,080
10/25/201687.7787.8486.8887.12992,172
10/24/201686.7587.8186.7387.73784,258
10/21/201685.1585.7584.5985.68659,863
10/20/201684.9885.3784.0585.04917,472
10/19/201685.0985.4784.9485.20501,521
10/18/201685.7086.0385.1685.25759,055
10/17/201684.1684.4283.5883.77700,523
10/14/201684.8085.5384.1384.20992,954
10/13/201683.5284.5082.5384.071,093,580
10/12/201684.8785.2384.1684.68621,004
10/11/201687.0987.1684.0584.741,206,000
10/10/201687.0187.6687.0187.25681,992
10/7/201686.7586.9685.3886.221,162,980
10/6/201686.4686.9185.7786.61989,335
10/5/201686.5287.2386.5086.67709,533
10/4/201686.7887.2385.4386.101,583,950
10/3/201686.3086.5585.6986.33894,767
9/30/201685.7987.1185.6086.541,255,980
9/29/201686.3386.6284.6085.311,591,090
9/28/201686.4886.7085.7286.62940,850
9/27/201684.5986.3784.3986.291,186,040
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center