$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
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
11/13/2014134.91136.53134.28135.491,496,100
11/12/2014132.84134.65132.80134.37883,233
11/11/2014133.19133.87132.43133.871,129,340
11/10/2014132.25133.43131.58133.11993,565
11/7/2014132.82132.97130.80132.101,301,900
11/6/2014131.50132.46130.46132.401,545,580
11/5/2014133.24133.27130.65131.521,747,730
11/4/2014131.59132.24129.76131.601,776,200
11/3/2014131.92133.12131.77132.421,025,900
10/31/2014132.41132.55130.82131.662,016,880
10/30/2014126.46128.73125.90128.191,997,960
10/29/2014127.70128.38125.79127.573,024,280
10/28/2014125.82128.59125.81128.561,913,440
10/27/2014124.05125.26123.12124.871,813,580
10/24/2014123.04124.77122.21124.542,028,970
10/23/2014121.34123.96121.04122.672,522,100
10/22/2014120.95121.37118.91119.022,101,980
10/21/2014117.11120.30116.57120.302,891,310
10/20/2014110.90114.48110.54114.322,070,330
10/17/2014111.00113.07109.71111.044,173,650
10/16/2014104.95110.00104.85108.154,855,840
10/15/2014107.59110.42104.45109.604,996,280
10/14/2014112.39113.79110.35110.944,410,450
10/13/2014114.12115.85110.76110.994,193,280
10/10/2014119.10120.51114.50114.522,459,220
10/9/2014124.30124.90120.18120.563,803,950
10/8/2014120.17125.36118.65124.752,083,470
10/7/2014122.25123.00119.93119.982,179,940
10/6/2014124.67125.37122.73123.471,523,600
10/3/2014122.93125.00122.20124.011,583,710
10/2/2014121.61122.36118.55121.573,091,140
10/1/2014125.00125.14120.83121.652,768,030
9/30/2014125.99126.94124.46125.721,948,040
9/29/2014123.12125.95122.98125.341,896,640
9/26/2014123.73126.04123.40125.711,497,320
9/25/2014127.56127.90122.93123.032,119,110
9/24/2014125.87128.50125.12128.411,249,860
9/23/2014125.42126.84125.20125.731,566,980
9/22/2014128.13128.21125.31126.431,476,450
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center