$67.12 -0.74 (%) PrShs Ultra QQQ Shs - NYSEARCA

Sep. 3, 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
4/14/2015147.28148.11145.07146.731,028,850
4/13/2015148.57150.03147.25147.551,033,990
4/10/2015147.05148.34146.35148.31837,923
4/9/2015145.19147.21144.19147.131,017,820
4/8/2015143.17145.70143.11145.311,376,460
4/7/2015143.43145.43143.04143.04994,997
4/6/2015139.57144.32139.16143.541,410,370
4/2/2015141.36142.13140.40141.22935,944
4/1/2015142.50142.59139.25141.081,494,430
3/31/2015144.87145.44142.51142.551,159,340
3/30/2015144.16145.90144.15145.901,622,340
3/27/2015141.19143.05140.81142.431,188,900
3/26/2015139.97142.88138.97141.282,282,230
3/25/2015149.60149.82142.14142.232,294,270
3/24/2015150.18151.58149.09149.15902,736
3/23/2015150.72151.53150.15150.22881,478
3/20/2015151.31152.31150.83150.97895,671
3/19/2015148.83149.71148.40148.92879,606
3/18/2015144.80149.78143.34148.521,143,150
3/17/2015144.35146.05143.72145.61957,272
3/16/2015142.54145.25142.27145.251,246,040
3/13/2015142.55143.64139.76141.521,885,200
3/11/2015142.99143.32140.82140.931,343,990
3/10/2015145.96146.00142.59142.661,822,470
3/9/2015147.81148.79146.61147.97924,376
3/6/2015150.29150.84146.48147.151,450,010
3/5/2015150.92151.56149.43150.631,071,100
3/4/2015150.34150.73148.50150.171,283,990
3/3/2015151.80152.13149.40151.261,527,970
3/2/2015150.57152.84150.54152.761,147,340
2/27/2015151.27151.45149.58150.06790,359
2/26/2015150.13151.52149.36151.38931,700
2/25/2015150.17151.30149.23149.861,010,570
2/24/2015150.03150.96149.16150.641,053,450
2/23/2015150.01150.47149.29150.45880,000
2/20/2015147.95150.27147.03150.101,313,480
2/19/2015146.51148.30146.43148.131,175,240
2/18/2015145.94146.83145.53146.70870,384
2/17/2015145.98146.46145.31146.27961,714
2/13/2015144.42146.04143.86145.981,642,320
2/12/2015142.10143.66141.69143.531,337,260
2/11/2015139.53140.91139.09140.331,264,920
2/10/2015136.60139.65136.13139.291,158,360
2/9/2015134.89136.35134.46135.071,030,460
2/6/2015138.12138.70134.98135.951,297,260
2/5/2015135.96137.79135.29137.621,292,650
2/4/2015134.35137.09133.82135.251,803,390
2/3/2015133.94135.71132.20135.561,609,140
2/2/2015131.27133.23127.29133.011,597,290
1/30/2015132.58134.55130.37130.791,585,500
1/29/2015130.02133.23127.82132.731,882,460
1/28/2015135.91136.13130.24130.342,099,910
1/27/2015134.52134.62130.77131.782,004,950
1/26/2015138.89139.37137.46138.901,410,840
1/23/2015138.59140.02137.77139.181,746,940
1/22/2015134.63138.84132.29138.581,981,860
1/21/2015131.51134.82130.56133.641,833,640
1/20/2015131.83132.90128.86132.301,967,520
1/16/2015126.81130.56126.53130.292,210,550
1/15/2015131.88132.27126.94127.291,783,270
1/14/2015129.41131.99128.36130.742,312,160
1/13/2015134.77137.57130.01132.052,359,150
1/12/2015135.61135.75131.53132.251,297,460
1/9/2015137.61137.78133.49135.031,748,850
1/8/2015134.08137.35133.77136.791,641,990
1/6/2015132.42132.83127.33128.541,641,640
1/5/2015134.85135.14131.29132.021,777,080
1/2/2015138.10139.32134.71136.171,559,660
12/31/2014140.12141.29136.45136.741,126,400
12/30/2014140.73141.47139.35139.68898,795
12/29/2014141.45142.26141.31141.69629,135
12/26/2014140.57142.29140.51141.75505,821
12/24/2014139.83140.80139.65139.77256,735
12/23/2014141.55141.56139.17139.61852,076
12/22/2014139.40140.58139.21140.531,211,550
12/19/2014138.92141.02138.31139.651,524,720
12/18/2014136.15138.74135.36138.721,935,840
12/17/2014127.83133.04127.50132.192,526,130
12/16/2014130.19134.12127.60127.652,345,930
12/15/2014136.13137.09131.13132.002,303,150
12/12/2014135.06138.19134.70134.751,511,130
12/11/2014137.18140.95137.16137.751,079,650
12/10/2014140.41141.01135.90136.441,685,570
12/9/2014136.66141.03135.74140.941,702,120
12/8/2014141.38142.52138.50139.911,157,000
12/5/2014142.48142.89141.41142.02832,432
12/4/2014141.88143.10140.83141.951,274,250
12/3/2014142.01142.52140.42142.171,030,520
12/2/2014140.77142.13140.22141.60945,198
12/1/2014142.98143.50139.46140.481,486,590
11/28/2014143.25144.42143.09143.76489,525
11/26/2014140.91142.65140.63142.49895,937
11/25/2014140.61141.46139.91140.66955,295
11/24/2014138.81140.33138.58140.24808,445
11/21/2014140.01140.21137.21138.041,233,240
11/20/2014135.20137.75134.94137.53608,139
11/19/2014137.26137.26135.09136.301,143,420
11/18/2014135.76137.91135.76137.57682,731
11/17/2014135.73136.31134.27135.46943,388
11/14/2014135.43136.33134.57136.30759,707
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!