$83.38 -0.28 (%) PrShs Ultra QQQ Shs -

Aug. 25, 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
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
7/13/201575.1076.5275.0776.362,246,710
7/10/201573.5374.3573.0173.851,879,980
7/9/201573.5873.7371.5771.612,120,010
7/8/201573.2273.4071.4671.712,167,160
7/7/201574.0774.4571.3874.262,831,390
7/6/201573.3774.7873.0573.971,881,100
7/2/201574.6174.8073.8574.321,555,500
7/1/201574.5774.8273.5974.262,220,140
6/30/201573.7073.9772.6573.152,597,730
6/29/201574.4675.3372.5372.663,773,780
6/26/201577.1577.5075.6076.231,507,620
6/25/201578.0878.2676.9577.171,177,050
6/24/201578.1278.7977.4777.541,287,460
6/23/201578.3678.4577.6978.311,158,720
6/22/201578.2578.6677.8578.171,583,930
6/19/201577.9278.0277.0177.031,355,660
6/18/201576.1678.0776.1177.772,312,770
6/17/201575.4776.1274.7075.621,882,370
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center