Ultrapro QQQ 3X ETF (NQ: TQQQ )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	0.9359	0.9428	0.9056	0.9258	85,099,168	-0.01(-1.43%)
May 30, 2012	0.9372	0.9494	0.9215	0.9392	63,851,824	-0.02(-2.43%)
May 29, 2012	0.9544	0.9766	0.9382	0.9625	72,435,104	+0.03(+3.72%)
May 25, 2012	0.9349	0.9394	0.9199	0.9280	32,047,440	-0.01(-0.57%)
May 24, 2012	0.9554	0.9577	0.9107	0.9333	79,300,816	-0.02(-1.80%)
May 23, 2012	0.9217	0.9577	0.8971	0.9504	82,858,296	+0.01(+0.56%)
May 22, 2012	0.9557	0.9683	0.9241	0.9451	98,956,272	-0.00(-0.36%)
May 21, 2012	0.8800	0.9508	0.8772	0.9485	105,744,656	+0.07(+8.41%)
May 18, 2012	0.9201	0.9262	0.8727	0.8749	144,456,560	-0.04(-4.01%)
May 17, 2012	0.9729	0.9772	0.9111	0.9115	133,470,080	-0.06(-6.15%)
May 16, 2012	1.003	1.012	0.9662	0.9713	76,133,424	-0.02(-2.17%)
May 15, 2012	1.013	1.035	0.9872	0.9929	77,515,808	-0.01(-0.87%)
May 14, 2012	1.005	1.026	0.9975	1.002	84,237,184	-0.03(-2.76%)
May 11, 2012	1.019	1.064	1.018	1.030	49,279,920	-0.00(-0.10%)
May 10, 2012	1.052	1.053	1.020	1.031	832,438,592	-0.01(-1.02%)
May 09, 2012	1.012	1.055	0.9982	1.042	138,108,256	-0.01(-0.55%)
May 08, 2012	1.039	1.058	0.9966	1.048	141,663,216	-0.01(-1.10%)
May 07, 2012	1.038	1.075	1.036	1.059	108,158,680	+0.00(+0.14%)
May 04, 2012	1.110	1.116	1.057	1.058	93,467,432	-0.08(-7.34%)
May 03, 2012	1.182	1.184	1.133	1.141	51,534,712	-0.04(-3.11%)
May 02, 2012	1.151	1.182	1.145	1.178	39,544,572	+0.01(+0.66%)
May 01, 2012	1.157	1.208	1.156	1.170	53,638,632	+0.01(+0.57%)
Apr 30, 2012	1.178	1.185	1.161	1.164	49,275,248	-0.02(-2.08%)
Apr 27, 2012	1.183	1.201	1.165	1.188	53,763,580	+0.02(+1.71%)
Apr 26, 2012	1.146	1.176	1.143	1.168	73,005,728	+0.02(+1.79%)
Apr 25, 2012	1.129	1.150	1.124	1.148	78,088,296	+0.08(+7.94%)
Apr 24, 2012	1.076	1.088	1.050	1.063	66,450,960	-0.02(-1.77%)
Apr 23, 2012	1.082	1.086	1.052	1.083	71,808,896	-0.03(-2.52%)
Apr 20, 2012	1.139	1.154	1.107	1.110	87,633,320	-0.01(-1.08%)
Apr 19, 2012	1.148	1.189	1.108	1.123	102,069,656	-0.04(-3.23%)
Apr 18, 2012	1.158	1.180	1.149	1.160	65,687,996	-0.01(-0.73%)
Apr 17, 2012	1.117	1.179	1.111	1.169	96,918,616	+0.07(+5.90%)
Apr 16, 2012	1.158	1.159	1.092	1.104	102,727,640	-0.04(-3.15%)
Apr 13, 2012	1.181	1.182	1.139	1.139	93,932,784	-0.05(-4.52%)
Apr 12, 2012	1.161	1.198	1.158	1.193	91,357,712	+0.04(+3.35%)
Apr 11, 2012	1.170	1.178	1.146	1.155	86,493,160	+0.02(+1.45%)
Apr 10, 2012	1.194	1.208	1.127	1.138	150,321,120	-0.06(-4.83%)
Apr 09, 2012	1.178	1.211	1.172	1.196	73,732,088	-0.03(-2.30%)
Apr 05, 2012	1.196	1.227	1.192	1.224	79,244,888	+0.02(+1.83%)
Apr 04, 2012	1.224	1.227	1.181	1.202	105,115,104	-0.05(-4.08%)
Apr 03, 2012	1.259	1.270	1.232	1.253	85,827,304	+0.00(+0.01%)
Apr 02, 2012	1.213	1.259	1.206	1.253	64,233,896	+0.04(+3.05%)
Mar 30, 2012	1.240	1.241	1.202	1.216	64,751,784	-0.01(-0.70%)
Mar 29, 2012	1.220	1.237	1.197	1.225	88,252,544	-0.01(-1.03%)
Mar 28, 2012	1.254	1.269	1.215	1.237	97,540,984	-0.01(-1.17%)
Mar 27, 2012	1.248	1.268	1.248	1.252	91,845,096	+0.00(+0.38%)
Mar 26, 2012	1.207	1.247	1.206	1.247	81,236,456	+0.06(+5.22%)
Mar 23, 2012	1.192	1.192	1.165	1.185	80,695,248	-0.00(-0.14%)
Mar 22, 2012	1.173	1.195	1.172	1.187	109,152,936	-0.01(-0.60%)
Mar 21, 2012	1.196	1.214	1.190	1.194	80,223,504	-0.00(-0.03%)
Mar 20, 2012	1.170	1.198	1.160	1.195	94,485,504	+0.01(+0.55%)
Mar 19, 2012	1.168	1.196	1.160	1.188	98,359,824	+0.03(+2.18%)
Mar 16, 2012	1.171	1.171	1.155	1.163	70,860,192	-0.00(-0.22%)
Mar 15, 2012	1.166	1.172	1.149	1.165	100,792,640	+0.01(+0.76%)
Mar 14, 2012	1.147	1.168	1.135	1.156	124,538,960	+0.01(+1.12%)
Mar 13, 2012	1.102	1.144	1.094	1.144	98,107,080	+0.06(+5.63%)
Mar 12, 2012	1.080	1.086	1.067	1.083	77,619,696	+0.00(+0.16%)
Mar 09, 2012	1.074	1.087	1.072	1.081	79,387,736	+0.01(+1.21%)
Mar 08, 2012	1.053	1.077	1.047	1.068	63,922,612	+0.03(+3.17%)
Mar 07, 2012	1.026	1.042	1.022	1.035	95,940,288	+0.02(+2.27%)
Mar 06, 2012	1.013	1.018	0.9955	1.012	110,389,712	-0.03(-2.87%)
Mar 05, 2012	1.074	1.078	1.032	1.042	125,254,896	-0.03(-3.12%)
Mar 02, 2012	1.075	1.086	1.066	1.076	85,204,344	-0.00(-0.30%)

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.