$70.24 0.00 (%) PrShs Ultra QQQ Shs - NYSEARCA

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QLD historical data

Date Open High Low Close Volume
11/11/201076.8078.4776.1078.194,713,480
11/10/201078.6479.3677.3978.004,855,190
11/9/201079.8880.1777.7278.254,727,300
11/8/201078.8079.4978.4279.252,687,150
11/5/201079.1479.4978.6379.055,198,060
11/4/201078.9479.6578.6079.037,009,810
11/3/201076.6677.2575.2777.217,536,740
11/2/201076.1676.9175.9176.464,209,200
11/1/201075.3676.4274.2274.895,562,770
10/29/201075.0475.6674.7574.874,392,950
10/28/201075.4475.5473.8575.125,460,680
10/27/201073.6174.9273.3374.835,430,290
10/26/201073.1774.6972.6274.304,967,940
10/25/201073.8274.9273.8273.865,259,250
10/22/201072.3373.4172.0773.263,933,630
10/21/201072.9073.4870.8872.266,687,740
10/20/201071.3973.0571.1271.976,426,830
10/19/201070.9372.1569.8570.938,801,440
10/18/201072.9673.5072.4072.665,999,910
10/15/201071.6572.8770.5072.877,561,780
10/14/201070.2570.5169.2169.925,581,300
10/13/201069.8570.8269.5170.195,472,390
10/12/201067.9269.3466.7569.126,504,000
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
  • 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!