$69.75 -1.66 (%) PrShs Ultra QQQ Shs -

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QLD historical data

Date Open High Low Close Volume
12/3/201582.3482.5978.1679.141,666,290
12/2/201583.0683.7781.6681.961,054,710
12/1/201581.9382.9481.7582.941,188,920
11/30/201582.1582.2080.7881.311,118,300
11/27/201581.8282.0681.2081.75393,264
11/25/201581.5781.8081.1781.49867,436
11/24/201580.4481.7479.6481.411,216,860
11/23/201581.9982.6480.8281.51935,821
11/20/201581.6382.1081.4981.951,017,580
11/19/201580.8581.6380.6180.881,408,710
11/18/201578.4180.9478.2680.741,627,450
11/17/201578.0078.9277.4077.801,930,070
11/16/201575.3777.7375.0777.701,354,980
11/13/201577.9878.1375.4575.551,895,640
11/12/201579.5080.2878.5278.611,379,080
11/11/201580.8581.5979.9280.191,022,770
11/10/201579.9580.5479.4780.351,062,380
11/9/201581.9582.1579.7980.841,381,960
11/6/201582.1082.7781.0982.591,584,640
11/5/201583.0083.4581.6082.391,007,510
11/4/201583.4483.5482.2382.951,320,750
11/3/201582.0083.4681.7682.93841,674
10/30/201581.3081.5980.5080.541,325,120
10/29/201580.7181.5180.5881.251,092,210
10/28/201580.4881.5079.1681.501,801,060
10/27/201579.4080.3979.4080.15996,524
10/26/201579.5980.1579.0479.881,204,850
10/23/201579.5280.3678.7879.762,090,940
10/22/201573.8375.6373.4675.542,353,320
10/21/201574.1574.3572.5172.571,320,980
10/20/201574.0274.2773.0073.501,174,620
10/19/201573.1974.3372.8874.271,347,120
10/16/201573.0773.4772.4173.441,333,230
10/15/201571.0072.8070.8072.802,034,240
10/14/201570.6971.4069.8770.491,552,750
10/13/201570.7872.2570.5770.652,003,480
10/12/201571.5871.8871.0671.641,036,990
10/9/201570.7471.5670.3471.232,038,290
10/8/201569.5470.8868.2170.642,941,290
10/7/201570.1370.4068.3370.082,740,140
10/6/201569.6470.0668.1969.301,851,820
10/5/201568.9370.3068.6969.962,634,720
10/2/201563.8868.0163.4767.952,883,250
10/1/201565.2965.6963.6265.652,102,810
9/30/201564.0365.2663.5365.052,880,130
9/29/201563.2564.5161.3562.302,765,960
9/28/201566.1066.2262.5362.922,664,210
9/25/201569.3469.4465.8966.722,016,580
9/24/201566.9868.3765.8967.922,424,470
9/23/201568.6068.9967.6968.341,389,930
9/22/201568.1868.7066.9868.302,074,060
9/21/201570.7171.5069.1370.391,919,290
9/18/201569.8071.6269.7269.981,844,810
9/17/201571.8674.1271.3871.982,991,160
9/16/201571.1772.0670.6671.911,820,920
9/15/201569.8071.5669.3471.081,590,720
9/14/201570.4270.4468.9769.471,059,940
9/11/201568.5169.9068.1469.901,430,810
9/10/201567.5370.0567.4269.122,060,950
9/9/201570.9070.9267.3467.712,067,790
9/8/201568.1269.4067.5469.231,639,240
9/4/201565.3066.4664.8165.552,260,310
9/3/201568.4269.2866.8067.121,879,290
9/2/201566.4867.8665.0967.862,133,210
9/1/201565.1667.1563.6564.373,275,560
8/31/201569.4770.2268.1668.512,074,300
8/28/201569.6270.7469.2370.322,236,040
8/27/201568.8170.3767.2170.244,823,530
8/26/201564.2967.1361.8066.883,912,350
8/25/201565.8066.5760.7260.793,018,710
8/24/201555.8566.5055.0061.513,923,520
8/21/201570.7171.8866.5266.524,516,540
8/20/201575.5576.0672.7072.763,569,470
8/19/201577.5678.3676.0876.982,736,970
8/18/201578.6178.7377.8078.031,176,980
8/17/201577.1578.8676.7878.791,485,030
8/14/201576.9577.7576.6477.501,402,440
8/13/201577.7278.4676.9877.251,743,460
8/12/201575.9877.8774.3577.532,871,940
8/11/201578.2078.8576.1877.072,169,070
8/10/201578.2479.4078.2479.051,795,090
8/7/201577.1477.6876.0577.302,175,670
8/6/201580.1880.4276.8077.562,105,640
8/5/201579.7481.1379.5880.061,974,170
8/4/201579.1179.3578.2078.861,839,260
8/3/201579.6980.1278.1379.231,960,190
7/31/201580.3780.4479.3479.671,560,750
7/30/201578.7280.1277.8179.861,827,140
7/29/201578.8379.4578.2679.151,424,120
7/28/201577.8978.8276.6578.502,232,900
7/27/201577.5978.2776.8677.172,114,260
7/24/201580.9181.0078.2678.521,588,430
7/23/201580.8781.3579.6680.041,456,600
7/22/201580.0181.4580.0180.721,590,900
7/21/201582.6982.9482.0782.511,366,450
7/20/201582.5283.2681.9382.672,053,340
7/17/201581.0082.0480.7882.041,641,940
7/16/201578.8079.7578.5279.721,815,910
7/15/201577.6778.1477.1177.561,796,520
7/14/201576.5777.8076.5377.381,719,230
Trading Center