$78.40 +1.23 (%) PrShs Ultra QQQ Shs - NYSEARCA

Jul. 28, 2015 | 01:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QLD historical data

Date Open High Low Close Volume
10/11/201068.1368.8067.7268.123,922,470
10/8/201067.2468.4066.2967.926,976,500
10/7/201067.4767.5266.0567.105,783,730
10/6/201067.6767.9765.8266.737,498,080
10/5/201066.1868.0966.0867.815,731,310
10/4/201065.7566.2263.9664.706,071,070
10/1/201067.3867.5565.5366.155,767,610
9/30/201067.6368.4065.4366.298,095,640
9/29/201066.9167.5466.4266.885,338,520
9/28/201067.5167.5865.0167.279,941,020
9/27/201067.8768.1567.0867.175,958,890
9/24/201066.7667.9866.5567.876,130,930
9/23/201064.4966.5764.3465.248,506,000
9/22/201065.1266.2064.6065.297,495,440
9/21/201065.7266.6065.1265.5110,082,600
9/20/201063.9565.9463.8165.665,659,990
9/17/201063.8663.8862.8663.457,034,700
9/16/201062.3863.1462.0063.044,474,650
9/15/201061.4762.6761.0962.564,761,490
9/14/201061.1062.4060.8261.775,599,780
9/13/201060.5561.5560.4961.284,263,280
9/10/201059.3259.7658.7359.573,787,770
9/9/201059.7759.8658.9059.144,612,220
9/8/201057.6859.2157.6458.705,274,160
9/7/201057.6558.1657.1557.345,273,860
9/3/201057.4358.2056.9958.206,176,690
9/2/201055.2156.3054.9456.284,884,090
9/1/201053.4455.3853.3955.007,304,830
8/31/201051.7552.8551.2852.029,704,300
8/30/201052.9353.8452.2852.315,368,100
8/27/201052.9253.6350.7753.478,836,600
8/26/201053.8354.0352.0352.167,282,200
8/25/201051.6953.8851.5153.397,614,600
8/24/201053.2953.5751.9752.468,059,100
8/23/201056.3356.5754.4254.435,376,500
8/20/201055.2155.7954.6055.525,346,800
8/19/201056.4656.8954.6355.386,805,000
8/18/201056.5057.8056.0257.095,233,400
8/17/201056.0557.6855.8556.675,100,900
8/16/201054.4856.0354.0455.274,923,600
8/13/201055.4855.9155.0655.064,303,900
8/12/201054.6656.3554.3855.846,863,600
8/11/201058.1158.1156.2956.806,899,300
8/10/201060.1760.7659.0560.136,805,200
8/9/201060.9261.4060.3861.083,550,400
8/6/201059.1560.5458.4760.306,180,100
8/5/201060.2160.7159.7060.513,356,000
8/4/201060.1360.9059.6360.805,080,500
8/3/201059.9660.1659.0059.594,625,600
8/2/201059.3660.3858.9260.064,323,200
7/30/201056.8058.6356.0557.947,735,900
7/29/201059.1559.4356.5057.657,378,500
7/28/201059.3559.8958.1058.535,269,800
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 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!