$85.86 +0.29 (%) PrShs Ultra QQQ Shs -

Dec. 8, 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
12/10/201253.9055.0453.8654.472,134,190
12/7/201255.3655.4853.7954.132,653,650
12/6/201253.8255.0953.5054.792,994,860
12/5/201255.2155.2153.5254.104,017,960
12/4/201255.4355.5754.6455.262,721,200
12/3/201256.5256.6055.3955.492,641,040
11/30/201255.8655.9255.3255.682,458,890
11/29/201255.7056.2055.2855.813,770,740
11/28/201253.7455.2553.0455.163,766,740
11/27/201254.5354.9654.0554.233,291,750
11/26/201253.9254.6653.5454.662,551,500
11/23/201253.2154.1453.0954.121,931,040
11/21/201252.4352.7052.0252.562,478,830
11/20/201252.3052.4851.3352.313,673,380
11/19/201251.0052.3751.0052.283,555,820
11/16/201249.5650.2148.3449.885,160,420
11/15/201249.9450.2449.1449.465,008,570
11/14/201251.5351.6449.6949.834,621,120
11/13/201250.9152.0350.7551.093,361,220
11/12/201252.4052.5151.4851.742,441,000
11/9/201251.4452.9051.3651.834,730,840
11/8/201253.3053.5751.4151.444,058,780
11/7/201254.5154.5952.5753.005,502,420
11/6/201255.6456.4155.2355.673,424,570
11/5/201254.7055.6554.5155.431,967,890
11/2/201256.4256.5054.5954.592,889,970
11/1/201255.0356.1454.7655.932,124,380
10/31/201254.9855.1054.0054.372,185,410
10/26/201254.7555.5253.9155.062,985,060
10/25/201255.5355.6954.4154.743,116,280
10/24/201255.7655.9254.5954.673,180,450
10/23/201255.3256.1054.8055.154,142,310
10/22/201255.5656.5055.3556.274,099,440
10/19/201258.3358.3655.5155.673,971,390
10/18/201259.4459.8258.0058.493,450,240
10/17/201259.2660.2059.1259.862,606,890
10/16/201258.4160.0358.4159.902,895,640
10/15/201257.8758.4057.1658.212,877,590
10/12/201257.5258.0857.2057.402,830,050
10/11/201258.7158.7857.4057.432,739,460
10/10/201258.4058.7257.6457.883,390,630
10/9/201260.0060.0558.1658.483,854,470
10/8/201260.7761.0060.0760.392,216,770
10/5/201262.7262.9461.1761.432,380,480
10/4/201261.9562.4861.5362.122,189,170
10/3/201261.3061.9260.7661.663,076,160
10/2/201261.1261.4760.0060.972,618,020
10/1/201261.4062.1160.2160.552,683,410
9/28/201261.3661.7560.6660.832,741,090
9/27/201260.4362.0760.2461.782,185,770
9/26/201260.9661.0259.5260.162,563,390
9/25/201263.2863.5161.0761.112,361,600
9/24/201262.5863.1262.3462.841,702,790
9/21/201264.2164.3663.5463.681,528,570
9/20/201263.0963.7262.8063.632,281,530
9/19/201263.5464.0863.1463.731,840,430
9/18/201263.0963.5763.0863.531,440,930
9/17/201263.4363.4462.9763.411,587,760
9/14/201262.7763.8262.6763.373,413,630
9/13/201260.7662.7760.5862.203,224,320
9/12/201260.7160.9359.8860.652,743,560
9/11/201260.4860.9360.0760.272,207,450
9/10/201261.7761.9860.3860.472,146,450
9/7/201261.9562.2661.7162.012,017,640
9/6/201260.3062.2460.3062.183,323,400
9/5/201259.6460.1759.2659.571,947,100
9/4/201259.5460.1558.5459.722,508,240
8/31/201259.9260.3358.6559.873,229,430
8/30/201259.7559.8058.8759.041,792,730
8/29/201260.2860.5759.7660.241,467,530
8/28/201260.1560.5959.7660.252,015,040
8/27/201260.6260.7560.0060.251,952,430
8/24/201259.0660.3658.8860.042,566,180
8/23/201259.8160.1659.0459.362,995,190
8/22/201259.5260.5759.2560.313,217,050
8/21/201260.7261.1359.3759.863,626,270
8/20/201260.0460.3359.5860.321,841,080
8/17/201259.8560.1559.6160.121,536,950
8/16/201258.7059.9058.5459.602,926,750
8/15/201257.8558.3957.8358.241,503,840
8/14/201258.3458.5757.6357.952,334,680
8/13/201257.6557.8957.0057.881,797,400
8/10/201257.1657.6556.8757.632,025,940
8/9/201257.2357.7056.9957.511,920,230
8/8/201256.9457.4756.7957.162,195,760
8/7/201256.8557.7256.6457.272,616,180
8/6/201256.0856.8255.8156.322,667,000
8/3/201255.1255.9654.8355.434,078,780
8/2/201253.0054.5352.6953.464,422,840
8/1/201254.9454.9553.4553.833,589,160
7/31/201254.3654.8054.0654.114,395,790
7/30/201254.5855.0253.8454.203,815,020
7/27/201252.5754.4652.2854.373,882,260
7/26/201252.0152.4451.1951.773,884,620
7/25/201250.4651.1549.8950.473,962,980
7/24/201252.2252.3450.5451.183,928,060
7/23/201251.2452.3850.4352.073,434,410
7/20/201254.7154.7353.2653.333,351,090
7/19/201254.2855.0954.1154.724,308,440
7/18/201251.9353.8851.9353.564,571,850
Trading Center