$85.31 -1.31 (%) PrShs Ultra QQQ Shs -

Sep. 29, 2016 | 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
5/6/201667.4368.7667.2268.761,129,200
5/5/201668.5068.8467.7768.06904,932
5/4/201668.1668.6267.7468.071,429,430
5/3/201669.2569.8868.6068.971,116,230
5/2/201669.2370.4568.7670.241,258,940
4/29/201669.6369.9767.9168.962,135,000
4/28/201671.5972.4469.3969.751,761,910
4/27/201671.1271.7670.2671.412,228,790
4/26/201673.6073.8672.1772.661,352,070
4/25/201672.8573.3372.6173.331,302,760
4/22/201673.6974.3272.1973.341,310,680
4/21/201675.5576.1374.9575.59961,349
4/20/201675.4576.2874.9675.551,007,460
4/19/201676.5976.8874.6475.46957,923
4/18/201675.1876.4475.0976.40945,874
4/15/201675.8676.1875.2475.60820,559
4/14/201676.0476.5575.6076.001,114,250
4/13/201675.2476.2275.0576.011,849,000
4/12/201672.9474.3772.0874.131,402,350
4/11/201674.0874.7872.8672.881,364,830
4/8/201674.4574.8072.9273.451,290,260
4/7/201674.8875.1072.9173.451,622,010
4/6/201673.4675.7573.4675.731,527,860
4/5/201673.5774.1573.1473.371,430,870
4/4/201675.2875.4274.4374.72968,195
4/1/201672.8875.3972.6875.321,690,610
3/31/201673.9574.4273.5573.801,355,230
3/30/201674.1374.9073.6974.031,317,650
3/29/201670.7573.3770.5073.211,656,820
3/28/201671.6371.6370.7671.031,337,200
3/24/201670.4271.2570.2471.211,999,260
3/23/201672.1172.1670.9071.171,232,160
3/22/201671.1672.7771.1672.431,265,710
3/21/201671.2272.1171.1272.031,155,790
3/18/201671.5671.8270.7471.511,244,770
3/17/201670.8771.5670.3971.241,422,690
3/16/201669.7171.6969.7171.321,650,710
3/15/201669.6070.2169.2070.081,141,480
3/14/201669.3770.4769.3670.112,267,980
3/11/201669.0569.9068.5969.902,175,370
3/10/201668.4069.0965.8567.593,193,360
3/9/201667.4767.7766.6667.762,106,640
3/8/201667.0668.2666.6566.881,978,500
3/7/201668.1968.9767.0568.072,079,720
3/4/201668.9469.7768.0068.901,744,310
3/3/201668.9469.0067.8668.841,707,790
3/2/201668.8669.1068.0269.082,098,890
3/1/201666.0569.0565.7269.011,814,780
2/29/201665.9466.9164.8864.881,454,170
2/26/201667.1867.2665.7666.061,791,340
2/25/201665.2566.2164.0666.212,282,360
2/24/201662.2865.1061.4764.972,948,350
2/23/201665.1265.5063.6663.751,500,850
2/22/201665.0466.0364.9165.921,588,320
2/19/201662.9364.2362.5863.871,369,280
2/18/201665.2865.3563.2963.502,314,420
2/17/201663.0865.1362.7364.943,197,790
2/16/201661.1762.0560.4762.052,477,630
2/12/201659.0359.5757.9259.462,321,530
2/11/201656.3958.6256.0857.804,030,460
2/10/201658.8360.2557.8057.913,264,260
2/9/201656.2559.1756.0857.423,916,050
2/8/201657.4358.3155.6357.815,619,330
2/5/201663.6363.6359.1559.624,263,780
2/4/201663.7765.1062.5964.122,402,630
2/3/201665.5665.5661.8964.143,867,040
2/2/201667.0567.0964.3464.732,558,860
2/1/201666.6368.1866.1667.592,399,300
1/29/201664.6167.3564.5467.322,381,160
1/28/201664.8764.9862.4664.612,668,750
1/27/201665.4065.9362.3162.872,247,880
1/26/201665.4966.6864.4166.191,364,760
1/25/201666.5967.2464.8765.041,358,680
1/22/201665.7567.0265.4266.991,922,590
1/21/201663.6865.1962.0363.382,468,370
1/20/201661.6664.5458.8063.234,474,280
1/19/201665.0565.2162.0963.592,493,560
1/15/201662.9764.7361.6063.324,063,420
1/14/201665.2968.6563.1967.504,289,330
1/13/201670.1170.4464.5464.783,180,640
1/12/201669.3070.2667.6369.632,432,900
1/11/201668.5568.9265.9568.052,610,950
1/8/201669.8370.5667.4467.572,636,250
1/7/201670.1972.0068.6568.773,043,600
1/6/201672.1474.1472.1473.341,733,780
1/5/201675.6875.9474.0574.691,659,290
1/4/201674.8675.1473.0875.092,237,890
12/31/201579.7080.0178.3078.361,293,550
12/30/201581.6081.6980.3080.34663,180
12/29/201580.2282.1280.1881.75950,885
12/28/201579.0179.3077.8679.261,165,530
12/24/201579.4079.8579.3279.41470,035
12/23/201579.0679.5378.8179.47828,248
12/22/201578.0778.4977.2878.29977,191
12/21/201577.0477.3475.9577.331,717,390
12/18/201578.0878.4775.6875.772,131,200
12/17/201581.7581.7578.6478.691,827,300
12/16/201579.7281.2678.0480.932,025,320
12/15/201579.1180.0478.4978.721,494,340
12/14/201576.8777.8274.6477.822,400,180
Trading Center