$65.55 -1.57 (%) PrShs Ultra QQQ Shs - NYSEARCA

Sep. 4, 2015 | 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
6/22/201251.2552.1451.0151.992,711,280
6/21/201253.4753.6550.8450.944,721,990
6/20/201253.7254.0752.8353.675,714,960
6/19/201252.9853.9752.9153.523,255,240
6/18/201251.1152.7150.9052.453,225,320
6/15/201250.5251.6250.4851.482,431,000
6/14/201249.8450.6349.3450.253,697,620
6/13/201250.2751.0549.5249.872,850,020
6/12/201249.8150.6149.1850.553,130,370
6/11/201251.8551.9349.3149.503,721,500
6/8/201249.9451.2249.6551.132,530,480
6/7/201251.5851.5850.0450.112,933,140
6/6/201249.0850.6148.9550.563,941,780
6/5/201247.6148.4947.5548.313,178,360
6/4/201247.4948.0646.6247.893,678,600
6/1/201248.1248.6647.1847.194,235,370
5/31/201250.1750.4349.1249.873,574,710
5/30/201250.2550.6749.6850.303,312,530
5/29/201250.8151.6350.2551.133,673,900
5/25/201250.1050.3249.6149.881,606,360
5/24/201250.9250.9549.2850.083,199,930
5/23/201249.6950.9448.7850.745,789,930
5/22/201250.8651.3249.7750.462,753,440
5/21/201248.1050.7148.0150.553,531,890
5/18/201249.5149.7846.5347.974,712,850
5/17/201251.4351.5849.2149.213,533,130
5/16/201252.5052.7851.2051.383,917,650
5/15/201252.8153.6051.9252.094,429,340
5/14/201252.5653.2952.2952.473,402,730
5/11/201253.0754.5953.0153.452,984,750
5/10/2012108.40108.45106.17106.842,783,010
5/9/2012105.53108.57104.68107.643,887,770
5/8/2012107.43108.79104.56108.003,478,700
5/7/2012107.38109.91107.31108.822,681,490
5/4/2012112.28112.58108.67108.673,465,220
5/3/2012117.02117.16113.75114.342,976,430
5/2/2012115.03117.02114.51116.771,858,940
5/1/2012115.55118.81115.21116.232,093,220
4/30/2012116.74117.25115.65115.891,837,270
4/27/2012117.09118.24115.88117.541,786,180
4/26/2012114.66116.62114.43116.161,612,640
4/25/2012113.43114.89113.13114.793,256,760
4/24/2012109.80110.65108.07109.003,463,450
4/23/2012110.20110.51108.16110.323,482,060
4/20/2012114.05115.06111.89112.243,364,790
4/19/2012114.62117.40112.03113.013,924,500
4/18/2012115.35116.82114.80115.392,476,510
4/17/2012112.52116.76112.13116.002,122,450
4/16/2012115.26115.32110.82111.663,719,120
4/13/2012116.77116.89113.97114.094,512,960
4/12/2012115.46117.87115.15117.584,554,120
4/11/2012115.95116.52114.43115.055,186,620
4/10/2012117.65118.49113.23113.856,369,570
4/9/2012116.46118.67116.13117.745,123,520
4/5/2012117.66119.74117.46119.472,534,330
4/4/2012119.54119.67116.70118.114,573,110
4/3/2012121.66122.48120.00121.403,783,830
4/2/2012118.68121.73118.29121.382,872,810
3/30/2012120.52120.59118.03118.952,444,560
3/29/2012119.22120.30117.75119.562,852,360
3/28/2012121.49122.39118.93120.343,954,660
3/27/2012121.12122.32121.02121.302,756,670
3/26/2012118.44121.00118.26121.003,152,620
3/23/2012117.33117.39115.58116.993,377,360
3/22/2012116.07117.58116.05117.023,942,130
3/21/2012117.54118.84117.23117.572,351,230
3/20/2012115.88117.78115.26117.513,219,350
3/19/2012115.77117.62115.28117.172,634,040
3/16/2012115.97116.00114.91115.362,631,260
3/15/2012115.66116.10114.50115.553,424,560
3/14/2012114.42115.83113.57115.014,380,450
3/13/2012111.31114.19110.83114.123,793,940
3/12/2012109.85110.29108.97110.082,728,390
3/9/2012109.36110.37109.30109.992,038,230
3/8/2012107.97109.68107.57109.072,621,950
3/7/2012106.07107.25105.83106.723,146,270
3/6/2012105.31105.67104.06105.174,380,890
3/5/2012109.37109.66106.59107.324,035,330
3/2/2012109.41110.25108.84109.523,273,980
3/1/2012108.82109.92108.20109.643,461,010
2/29/2012109.14109.87107.31108.055,263,910
2/28/2012106.97108.94106.75108.944,330,060
2/27/2012105.31107.50104.42106.783,790,660
2/24/2012106.39106.90106.00106.523,265,010
2/23/2012104.66106.02103.69105.823,502,310
2/22/2012104.98105.58104.13104.422,548,830
2/21/2012105.02106.29104.06105.322,097,180
2/17/2012105.53105.64103.91104.802,370,300
2/16/2012102.77105.69102.20105.454,676,920
2/15/2012105.10106.23102.33102.565,507,660
2/14/2012103.01104.12102.42104.062,893,530
2/13/2012103.23103.83102.30103.492,674,530
2/10/2012101.70102.25100.97101.702,822,020
2/9/2012102.40103.37101.25103.153,617,620
2/8/2012100.67101.6799.90101.593,779,160
2/7/2012100.02100.9999.16100.663,560,940
2/6/201299.60100.2799.12100.272,339,470
2/3/201299.48100.5899.18100.362,293,290
2/2/201297.7098.3196.9397.702,930,660
2/1/201296.5397.7895.9697.033,633,940
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!