Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra QQQ 2X ETF (NY: QLD )

89.44 -0.09 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 1.084 1.109 1.070 1.107 557,868,608 +0.02(+2.18%)
May 28, 2009 1.071 1.089 1.037 1.083 616,389,376 +0.03(+2.70%)
May 27, 2009 1.065 1.096 1.050 1.055 657,579,712 -0.02(-1.66%)
May 26, 2009 0.9762 1.074 0.9759 1.072 738,843,200 +0.08(+7.63%)
May 22, 2009 1.012 1.023 0.9845 0.9964 402,467,744 -0.01(-0.76%)
May 21, 2009 1.028 1.040 0.9842 1.004 595,737,536 -0.04(-3.65%)
May 20, 2009 1.059 1.089 1.037 1.042 734,270,784 -0.01(-0.82%)
May 19, 2009 1.034 1.070 1.023 1.051 530,414,016 +0.01(+1.15%)
May 18, 2009 1.002 1.042 0.9906 1.039 465,295,776 +0.05(+5.32%)
May 15, 2009 0.9873 1.015 0.9808 0.9863 532,703,776 -0.00(-0.22%)
May 14, 2009 0.9738 1.008 0.9725 0.9885 603,089,408 +0.02(+2.15%)
May 13, 2009 1.007 1.007 0.9664 0.9676 763,505,664 -0.03(-3.49%)
May 12, 2009 1.055 1.058 0.9989 1.003 671,868,608 -0.05(-4.55%)
May 11, 2009 1.014 1.072 1.009 1.050 602,511,744 +0.01(+0.62%)
May 08, 2009 1.051 1.073 1.022 1.044 826,256,896 +0.00(+0.36%)
May 07, 2009 1.106 1.108 1.022 1.040 875,890,048 -0.05(-4.78%)
May 06, 2009 1.110 1.111 1.057 1.092 857,452,224 -0.00(-0.03%)
May 05, 2009 1.091 1.094 1.068 1.093 569,591,808 -0.00(-0.31%)
May 04, 2009 1.072 1.097 1.062 1.096 660,957,312 +0.04(+4.23%)
May 01, 2009 1.047 1.062 1.030 1.052 657,680,000 +0.01(+0.53%)
Apr 30, 2009 1.053 1.084 1.032 1.046 920,988,288 +0.02(+1.91%)
Apr 29, 2009 1.015 1.054 1.012 1.026 838,023,104 +0.03(+2.67%)
Apr 28, 2009 1.001 1.025 0.9915 0.9998 654,553,216 -0.01(-1.39%)
Apr 27, 2009 0.9946 1.034 0.9919 1.014 764,183,424 +0.00(+0.09%)
Apr 24, 2009 0.9922 1.026 0.9756 1.013 812,395,392 +0.03(+3.32%)
Apr 23, 2009 0.9719 0.9805 0.9416 0.9805 748,705,536 +0.02(+2.07%)
Apr 22, 2009 0.9419 1.002 0.9357 0.9606 1,065,915,648 +0.01(+0.77%)
Apr 21, 2009 0.9183 0.9557 0.9167 0.9532 850,065,920 +0.03(+3.02%)
Apr 20, 2009 0.9541 0.9618 0.9167 0.9253 748,538,048 -0.06(-6.45%)
Apr 17, 2009 0.9823 1.002 0.9689 0.9891 740,553,152 +0.00(+0.06%)
Apr 16, 2009 0.9633 0.9980 0.9459 0.9885 941,928,384 +0.05(+4.95%)
Apr 15, 2009 0.9299 0.9419 0.9075 0.9419 806,532,928 -0.00(-0.13%)
Apr 14, 2009 0.9557 0.9667 0.9318 0.9431 762,031,040 -0.02(-1.98%)
Apr 13, 2009 0.9612 0.9781 0.9465 0.9621 704,173,120 -0.01(-0.85%)
Apr 09, 2009 0.9477 0.9744 0.9422 0.9704 990,762,112 +0.05(+5.99%)
Apr 08, 2009 0.9014 0.9244 0.8885 0.9155 819,431,040 +0.03(+3.79%)
Apr 07, 2009 0.9124 0.9124 0.8723 0.8821 821,078,272 -0.05(-5.49%)
Apr 06, 2009 0.9155 0.9370 0.8977 0.9333 933,632,512 -0.01(-0.58%)
Apr 03, 2009 0.9213 0.9403 0.9085 0.9388 900,868,096 +0.03(+3.66%)
Apr 02, 2009 0.8815 0.9324 0.8753 0.9057 1,459,604,096 +0.05(+6.41%)
Apr 01, 2009 0.8048 0.8554 0.7972 0.8511 991,190,016 +0.02(+2.78%)
Mar 31, 2009 0.8263 0.8600 0.8235 0.8281 939,017,152 +0.02(+2.27%)
Mar 30, 2009 0.8244 0.8254 0.7883 0.8097 1,001,921,664 -0.08(-8.88%)
Mar 26, 2009 0.8597 0.8891 0.8514 0.8886 1,354,482,432 +0.05(+6.28%)
Mar 25, 2009 0.8419 0.8668 0.7923 0.8361 1,189,048,960 +0.01(+0.66%)
Mar 24, 2009 0.8465 0.8591 0.8278 0.8306 948,907,008 -0.03(-3.53%)
Mar 23, 2009 0.8217 0.8612 0.8189 0.8609 1,094,035,200 +0.09(+11.79%)
Mar 20, 2009 0.7953 0.8149 0.7588 0.7701 1,007,649,856 -0.02(-2.92%)
Mar 19, 2009 0.8183 0.8186 0.7824 0.7933 1,044,989,888 -0.00(-0.03%)
Mar 18, 2009 0.7696 0.8214 0.7622 0.7935 1,584,364,928 +0.02(+2.54%)
Mar 17, 2009 0.7291 0.7745 0.7230 0.7739 901,998,592 +0.05(+7.54%)
Mar 16, 2009 0.7539 0.7585 0.7165 0.7196 1,109,608,320 -0.03(-3.65%)
Mar 13, 2009 0.7435 0.7515 0.7242 0.7469 0 +0.01(+0.74%)
Mar 12, 2009 0.6957 0.7463 0.6810 0.7414 1,336,924,928 +0.05(+6.75%)
Mar 11, 2009 0.6926 0.7082 0.6733 0.6944 1,372,399,360 +0.02(+3.00%)
Mar 10, 2009 0.6261 0.6777 0.6212 0.6742 1,353,951,104 +0.07(+12.18%)
Mar 09, 2009 0.6172 0.6528 0.5966 0.6010 1,355,307,264 -0.03(-4.52%)
Mar 06, 2009 0.6460 0.6543 0.6009 0.6294 0 -0.01(-1.85%)
Mar 05, 2009 0.6644 0.6754 0.6390 0.6413 1,294,307,072 -0.04(-5.48%)
Mar 04, 2009 0.6644 0.6981 0.6604 0.6785 1,384,507,520 +0.03(+4.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.