$78.82 +0.32 (%) PrShs Ultra QQQ Shs - NYSEARCA

Jul. 29, 2015 | 01:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QLD historical data

Date Open High Low Close Volume
5/13/2014100.36101.0399.94100.261,518,100
5/12/201498.15100.2397.98100.131,516,060
5/8/201495.7798.5895.3596.283,446,900
5/7/201497.4797.6294.2096.433,288,640
5/6/201499.3499.4196.9497.022,491,100
5/5/201497.4499.6596.9599.621,861,710
5/2/201499.5799.9798.1298.622,875,710
5/1/201498.61100.0598.1999.002,177,490
4/30/201497.0198.5496.4598.372,047,030
4/29/201496.9298.2095.9797.851,959,150
4/28/201496.5697.7293.2996.404,614,210
4/25/201497.6897.9095.2595.712,652,420
4/24/2014100.25100.2596.7698.902,948,350
4/23/201498.7798.8296.8997.012,006,620
4/22/201497.8299.2397.5498.791,743,970
4/21/201496.2797.2395.3797.222,201,660
4/17/201495.0896.7394.5795.772,171,640
4/16/201494.9495.7793.3995.712,791,880
4/15/201493.3194.3489.4093.285,651,640
4/14/201492.8293.6590.9792.694,665,580
4/11/201491.7794.1890.8391.305,428,420
4/10/201499.6699.7292.9193.477,648,790
4/9/201497.0399.7396.5299.623,306,900
4/8/201494.7896.5594.1396.294,251,210
4/7/201495.2296.9593.2594.635,721,250
4/4/2014103.13103.3995.9096.357,147,370
4/3/2014103.72104.01100.70101.853,227,530
4/2/2014103.81104.02102.54103.473,358,080
4/1/2014100.40103.06100.38102.923,499,330
3/31/201499.56100.7699.3699.453,350,630
3/28/201498.33100.2297.5498.113,247,610
3/27/201498.5999.4296.6597.704,261,910
3/26/2014102.46102.8798.7898.805,066,580
3/25/2014101.84103.1199.77101.415,352,770
3/24/2014103.32103.4798.94100.826,147,040
3/21/2014106.25106.41102.18102.545,310,890
3/20/2014103.90105.73103.45105.103,068,050
3/19/2014105.76105.97103.15104.594,010,470
3/18/2014103.43105.90103.40105.693,380,940
3/17/2014102.69104.86102.61103.222,907,990
3/14/2014102.12103.07101.35101.374,036,380
3/13/2014106.63106.68101.87102.855,505,000
3/12/2014104.12105.91103.32105.783,442,310
3/11/2014106.47107.00104.43105.054,249,840
3/10/2014105.68106.06104.60105.912,435,630
3/7/2014107.55107.71104.71105.753,884,960
3/6/2014107.48107.67106.07106.792,835,110
3/5/2014106.79107.40106.36107.042,656,480
3/4/2014106.05106.84105.87106.454,087,330
3/3/2014103.34104.34101.95103.803,260,190
2/28/2014105.57106.82103.54105.343,334,580
2/27/2014104.31105.82103.98105.632,568,810
2/26/2014105.07105.67103.45104.253,635,600
2/25/2014104.97105.42103.80104.423,528,560
2/24/2014104.04105.64103.86104.742,208,100
2/21/2014104.52104.84103.36103.502,867,980
2/20/2014103.07104.26102.21103.793,496,860
2/19/2014103.92104.44102.50102.953,594,840
2/18/2014103.61104.76103.20104.372,020,620
2/14/2014102.83103.82102.28103.362,639,490
2/13/201499.94103.1099.94102.903,254,920
2/12/2014101.48101.90100.85101.423,071,560
2/11/201499.20101.4599.03101.023,678,020
2/10/201497.5898.9097.5498.782,741,730
2/7/201495.4497.8194.8597.633,421,890
2/6/201492.5394.5592.5094.262,602,470
2/5/201491.8692.6689.9392.003,388,450
2/4/201492.0793.2291.5392.483,793,600
2/3/201495.2596.0490.6791.255,536,450
1/31/201493.9596.4693.7395.543,799,830
1/30/201494.9596.6994.7295.953,042,700
1/29/201493.0394.4292.2792.696,138,960
1/28/201493.7994.8693.5094.702,951,770
1/27/201496.7496.9993.3694.846,417,150
1/24/201499.6999.9496.5796.574,775,120
1/23/2014100.69100.7199.24100.673,162,530
1/22/2014101.29101.81100.72101.402,161,490
1/21/2014100.59100.8999.13100.812,559,620
1/17/201499.86100.4198.8399.312,300,910
1/16/2014100.22100.7499.94100.492,265,890
1/15/201499.56100.8299.43100.383,264,280
1/14/201495.8298.9395.8298.813,562,200
1/13/201497.7598.4994.4395.104,568,510
1/10/201497.9998.3096.4898.073,266,680
1/9/201498.7998.8796.8097.443,409,590
1/8/201497.6998.6597.3198.143,678,320
1/7/201496.7897.9796.4797.644,130,720
1/6/201496.7096.9095.2395.894,118,440
1/3/201498.1098.2596.6196.682,882,190
1/2/201498.7298.7697.5198.072,198,200
12/31/201398.6599.6098.6599.601,720,390
12/30/201398.3598.6397.8298.341,740,190
12/27/201399.3799.5198.4398.642,365,010
12/26/201398.8399.3298.5099.151,927,200
12/24/201398.5198.6498.1398.54979,147
12/23/201397.9698.4497.4298.412,108,600
12/20/201394.8296.8294.7596.372,916,730
12/19/201394.6994.7393.6794.473,569,960
12/18/201393.1195.2190.4295.095,216,540
12/17/201393.3293.7092.5592.931,361,510
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
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!