$74.64 +0.76 (%) PrShs Ultra QQQ Shs -

May. 27, 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
1/4/201284.2185.4683.5485.161,967,240
1/3/201284.5585.3884.1384.432,961,610
12/30/201181.5282.2781.4081.461,265,540
12/29/201181.0282.0280.5081.851,973,930
12/28/201182.4682.6580.3280.862,473,280
12/27/201181.9283.1781.7582.621,249,580
12/23/201181.0582.1780.7582.141,311,040
12/22/201179.7480.8279.5580.721,958,380
12/21/201180.7780.7977.5479.364,132,900
12/20/201179.6981.9379.6181.753,203,820
12/19/201179.3579.6876.7777.252,394,690
12/16/201178.8280.8778.4878.653,429,350
12/15/201179.8379.9077.7277.943,204,620
12/14/201180.2680.4377.4678.444,522,330
12/13/201183.8384.4880.2580.873,827,710
12/12/201182.8482.9481.3182.782,959,040
12/9/201182.4385.1482.3684.633,226,990
12/8/201183.8385.1181.7182.044,055,360
12/7/201184.4085.6182.6984.953,216,350
12/6/201185.4885.9584.2984.872,802,410
12/5/201186.0686.4584.3985.282,831,150
12/2/201185.6985.6983.3683.362,609,970
12/1/201182.8084.4182.7383.973,458,110
11/30/201181.2982.9880.8182.813,493,640
11/29/201177.9579.2176.7377.123,727,380
11/28/201176.5878.3176.5278.053,698,960
11/25/201173.5775.2573.0373.031,610,740
11/23/201176.5876.7374.1074.104,044,770
11/22/201176.7978.1675.9077.614,089,740
11/21/201178.2178.3675.5977.225,014,460
11/18/201181.6181.7780.0280.263,661,920
11/17/201185.1485.1780.5081.655,468,660
11/16/201187.2488.4785.2485.433,511,560
11/15/201185.9989.1585.8688.432,439,710
11/14/201187.1788.1085.9086.552,523,600
11/11/201185.9588.1285.7187.552,875,570
11/10/201186.2786.3782.8584.403,431,120
11/9/201187.3687.6784.0184.634,621,830
11/8/201190.1491.2688.2090.914,161,910
11/7/201187.4889.0585.7688.873,161,260
11/4/201187.6388.4085.9087.662,627,980
11/3/201186.4588.8284.4588.544,066,110
11/2/201185.3585.8283.5284.974,064,860
11/1/201184.0785.2582.7083.626,204,910
10/31/201189.6490.3888.1388.273,101,420
10/28/201189.9591.5289.9591.282,797,360
10/27/201190.4392.0888.6290.175,075,710
10/26/201187.5087.8083.1586.285,389,450
10/25/201189.3789.5286.1286.534,107,570
10/24/201187.1190.5286.9190.014,020,210
10/21/201186.1387.5384.9286.443,110,920
10/20/201185.0485.3481.9684.404,303,020
10/19/201187.7188.1884.6385.164,138,750
10/18/201186.2389.5284.6088.575,491,320
10/17/201188.3588.9485.5586.553,803,850
10/14/201188.2289.2587.2589.153,155,060
10/13/201184.1586.2684.0086.054,005,760
10/12/201185.2486.3584.3684.474,126,960
10/11/201182.1284.0881.8883.513,344,510
10/10/201179.7982.5079.5982.473,111,940
10/7/201178.1678.9276.2177.196,716,270
10/6/201175.5778.2474.8278.176,305,820
10/5/201171.6676.1170.5575.679,743,620
10/4/201167.7672.3066.3771.9713,236,500
10/3/201171.6473.9469.1069.146,608,100
9/30/201174.9776.4272.8672.958,173,080
9/29/201181.1081.3674.2776.918,018,960
9/28/201181.8582.9778.4378.735,578,830
9/27/201182.2383.6480.0981.136,051,340
9/26/201178.5479.7975.0479.476,183,050
9/23/201174.8878.3974.7577.697,421,530
9/22/201177.1578.7073.7276.1212,838,100
9/21/201185.1486.0781.3881.386,988,930
9/20/201185.9687.3183.9984.356,011,550
9/19/201182.9685.9781.5385.086,248,000
9/16/201183.9885.1883.5584.895,926,110
9/15/201182.8783.7681.1983.476,624,740
9/14/201179.6482.8978.0881.075,338,840
9/13/201177.3879.1776.6278.815,474,990
9/12/201173.2676.8673.1676.846,743,210
9/9/201177.2477.9273.9774.856,574,250
9/8/201178.3280.6377.8778.335,879,030
9/7/201177.3879.1477.0279.064,675,940
9/6/201171.7775.5071.4175.286,149,840
9/2/201176.2176.8574.4375.254,260,520
9/1/201180.8782.1478.6778.943,894,870
8/31/201181.1282.4379.1080.526,450,490
8/30/201178.5481.1577.6680.155,350,520
8/29/201176.4579.2976.4479.203,994,240
8/26/201170.9575.4969.5074.876,684,580
8/25/201173.6774.4170.8671.396,983,940
8/24/201172.3974.0971.1073.717,123,060
8/23/201168.0872.6867.5172.597,404,350
8/22/201169.8169.9266.7467.136,414,840
8/19/201167.7871.1266.5866.704,875,300
8/18/201172.5272.5667.8369.237,037,540
8/17/201177.8279.0975.1076.705,725,220
8/16/201177.3578.9175.5377.556,117,370
8/15/201177.2978.9376.5978.883,877,300
8/12/201176.3077.6274.7576.637,032,040
Trading Center