$79.40 +0.04 (%) PrShs Ultra QQQ Shs -

Jul. 25, 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
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
5/4/201668.1668.6267.7468.071,429,430
5/3/201669.2569.8868.6068.971,116,230
5/2/201669.2370.4568.7670.241,258,940
4/29/201669.6369.9767.9168.962,135,000
4/28/201671.5972.4469.3969.751,761,910
4/27/201671.1271.7670.2671.412,228,790
4/26/201673.6073.8672.1772.661,352,070
4/25/201672.8573.3372.6173.331,302,760
4/22/201673.6974.3272.1973.341,310,680
4/21/201675.5576.1374.9575.59961,349
4/20/201675.4576.2874.9675.551,007,460
4/19/201676.5976.8874.6475.46957,923
4/18/201675.1876.4475.0976.40945,874
4/15/201675.8676.1875.2475.60820,559
4/14/201676.0476.5575.6076.001,114,250
4/13/201675.2476.2275.0576.011,849,000
4/12/201672.9474.3772.0874.131,402,350
4/11/201674.0874.7872.8672.881,364,830
4/8/201674.4574.8072.9273.451,290,260
4/7/201674.8875.1072.9173.451,622,010
4/6/201673.4675.7573.4675.731,527,860
4/5/201673.5774.1573.1473.371,430,870
4/4/201675.2875.4274.4374.72968,195
4/1/201672.8875.3972.6875.321,690,610
3/31/201673.9574.4273.5573.801,355,230
3/30/201674.1374.9073.6974.031,317,650
3/29/201670.7573.3770.5073.211,656,820
3/28/201671.6371.6370.7671.031,337,200
3/24/201670.4271.2570.2471.211,999,260
3/23/201672.1172.1670.9071.171,232,160
3/22/201671.1672.7771.1672.431,265,710
3/21/201671.2272.1171.1272.031,155,790
3/18/201671.5671.8270.7471.511,244,770
3/17/201670.8771.5670.3971.241,422,690
3/16/201669.7171.6969.7171.321,650,710
3/15/201669.6070.2169.2070.081,141,480
3/14/201669.3770.4769.3670.112,267,980
3/11/201669.0569.9068.5969.902,175,370
3/10/201668.4069.0965.8567.593,193,360
3/9/201667.4767.7766.6667.762,106,640
3/8/201667.0668.2666.6566.881,978,500
3/7/201668.1968.9767.0568.072,079,720
3/4/201668.9469.7768.0068.901,744,310
3/3/201668.9469.0067.8668.841,707,790
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center