$77.84 0.00 (%) PrShs Ultra QQQ Shs - NYSEARCA

May. 21, 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
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
7/27/201060.1460.2458.9559.446,024,100
7/26/201058.7759.5858.1859.486,530,300
7/23/201057.0958.6556.8558.577,150,500
7/22/201056.6158.3556.5257.836,902,200
7/21/201057.8357.8454.8555.078,624,200
7/20/201053.4356.5953.1356.547,093,500
7/19/201054.6955.4853.7555.275,858,300
7/16/201057.0857.2654.2454.398,656,500
7/15/201057.1657.8555.9857.567,383,000
7/14/201057.0758.0556.6057.426,670,100
7/13/201056.3557.2855.5556.767,667,100
7/12/201055.0156.1054.6955.405,880,700
7/9/201054.0455.1153.7855.105,418,300
7/8/201054.3254.5152.8054.026,315,400
7/7/201050.6153.5950.5153.467,936,600
7/6/201051.4452.0849.4450.278,263,200
7/2/201050.4450.9549.0850.017,643,700
7/1/201050.8451.1248.3450.3012,303,200
6/30/201051.8452.8550.3550.608,261,000
6/29/201054.8054.8651.3952.1912,177,700
6/28/201056.9657.6055.7556.555,778,000
6/25/201057.4957.9056.1056.907,429,000
6/24/201058.3858.7656.7257.138,685,900
6/23/201059.5359.9757.9758.977,587,200
6/22/201060.8461.7359.1759.397,197,800
6/21/201062.9363.1459.6260.588,053,800
6/18/201061.5762.2561.0261.474,878,900
6/17/201061.5561.6260.2261.306,612,000
6/16/201060.0561.4859.8460.957,118,200
6/15/201057.9160.5457.8260.375,394,500
6/14/201058.4059.2057.1557.326,515,500
6/11/201055.1957.4555.1657.316,134,800
6/10/201054.5956.3854.2556.265,902,200
6/9/201054.8955.9252.9153.237,849,300
6/8/201054.5954.8752.6954.1912,411,300
6/7/201057.0257.3254.2254.428,887,000
6/4/201058.0359.5356.0056.5314,582,100
6/3/201059.7660.7959.0060.517,655,700
6/2/201057.4159.5056.6359.467,102,900
6/1/201057.4559.4656.6056.689,595,800
5/28/201058.6958.7956.8057.797,899,400
5/27/201056.8358.5556.5958.549,389,600
5/26/201056.3757.7954.2054.2810,306,300
5/25/201053.1255.7952.0055.6313,590,800
5/24/201055.9357.2055.5055.5010,455,400
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center