PROSHARES ULTRA OIL & GAS $57.07

down -1.07


19/6/2013 04:19 PM  |  NYSEARCA : DIG  |  Industries :
Type:

DIG historical data

Date Open High Low Close Volume
6/19/2013 57.98 58.66 57.06 57.07 1338
6/18/2013 57.51 58.41 57.41 58.14 1147
6/17/2013 56.75 57.75 56.63 57.41 1479
6/14/2013 57.03 57.23 55.79 55.95 796
6/13/2013 54.98 57.25 54.98 57.07 1737
6/12/2013 56.94 57.22 54.93 55.12 1377
6/11/2013 56.33 57.15 56.02 56.18 981
6/10/2013 58.26 58.61 57.46 57.77 691
6/7/2013 57.30 58.20 56.77 58.11 990
6/6/2013 56.02 56.73 55.09 56.70 636
6/5/2013 56.79 57.21 55.84 55.91 948
6/4/2013 57.62 58.07 56.35 57.17 1015
6/3/2013 57.31 58.03 56.84 58.03 1414
5/31/2013 58.92 59.20 56.92 56.94 2557
5/30/2013 59.04 59.83 58.65 59.32 713
5/29/2013 59.10 59.95 58.80 59.69 1026
5/28/2013 60.19 60.72 59.27 59.77 1182
5/24/2013 58.31 58.64 57.56 58.64 560
5/23/2013 57.05 59.20 57.05 59.05 1042
5/22/2013 60.57 61.70 58.66 59.24 2061
5/21/2013 61.10 61.61 60.37 60.69 1293
5/20/2013 59.17 61.07 59.17 60.87 1297
5/17/2013 57.79 59.36 57.79 59.26 1647
5/16/2013 57.63 58.35 57.27 57.50 1402
5/15/2013 57.76 58.39 57.18 58.03 1557
5/14/2013 56.87 58.40 56.87 58.38 1133
5/13/2013 56.70 56.91 56.22 56.90 1104
5/10/2013 57.00 57.00 55.99 56.93 1001
5/9/2013 57.38 57.98 56.89 57.44 1683
5/8/2013 57.40 57.78 57.04 57.61 664
5/7/2013 57.05 57.75 56.60 57.38 1405
5/6/2013 56.15 56.98 56.00 56.62 792
5/3/2013 54.68 56.15 54.67 55.85 1429
5/2/2013 52.77 54.15 52.70 53.93 1283
5/1/2013 53.74 53.77 52.54 52.63 1102
4/30/2013 53.94 54.27 53.01 54.26 3108
4/29/2013 53.14 54.19 52.88 53.79 1088
4/26/2013 52.75 52.95 51.98 52.73 1125
4/25/2013 53.18 54.08 52.49 52.86 1565
4/24/2013 51.99 53.49 51.95 53.00 1113
4/23/2013 50.64 51.76 50.43 51.73 2076
4/22/2013 50.11 50.84 49.23 50.58 959
4/19/2013 50.20 50.43 48.97 49.46 1158
4/18/2013 49.07 50.05 48.16 49.53 2073
4/17/2013 49.98 49.99 48.00 48.78 2653
4/16/2013 50.58 50.94 49.54 50.83 1457
4/15/2013 53.04 53.04 49.63 49.71 2816
4/12/2013 54.64 54.85 53.30 54.00 1421
4/11/2013 55.29 55.93 54.75 55.49 898
4/10/2013 54.65 55.43 54.56 55.06 774
4/9/2013 53.73 54.91 53.45 54.48 1102
4/8/2013 53.04 53.67 52.82 53.66 1105
4/5/2013 51.41 53.00 51.27 52.95 1323
4/4/2013 52.97 53.42 52.19 52.91 1681
4/3/2013 54.89 55.12 52.66 53.01 1566
4/2/2013 55.62 55.67 54.56 54.83 654
4/1/2013 55.71 55.97 54.80 55.50 1749
3/28/2013 56.00 56.38 55.58 55.62 1734
3/27/2013 54.99 56.15 54.78 56.01 1077
3/26/2013 55.14 55.76 54.90 55.67 1062
3/25/2013 55.14 55.71 54.05 54.54 4326
3/22/2013 54.34 55.09 54.32 54.88 931
3/21/2013 54.09 54.86 53.94 54.05 1048
3/20/2013 54.82 54.96 54.01 54.71 1122
3/19/2013 55.42 55.46 53.26 54.19 1624
3/18/2013 54.99 55.98 54.74 55.29 1247
3/15/2013 56.27 56.68 55.82 56.26 1568
3/14/2013 55.06 56.47 55.06 56.33 1674
3/13/2013 54.88 55.15 54.59 54.85 2996
3/12/2013 54.92 55.58 54.70 55.03 1960
3/11/2013 54.68 55.06 54.00 54.82 932
3/8/2013 54.75 54.99 54.10 54.79 1641
3/7/2013 54.12 54.47 53.70 54.29 920
3/6/2013 54.09 54.37 53.48 53.94 1595
3/5/2013 53.87 54.11 53.31 53.77 1996
3/4/2013 53.00 53.20 52.00 53.00 1572
3/1/2013 52.88 53.48 52.27 53.25 3783
2/28/2013 53.45 54.22 53.19 53.47 2099
2/27/2013 51.61 53.68 51.61 53.48 2838
2/26/2013 51.56 52.22 50.44 51.87 4261
2/25/2013 54.50 54.81 51.00 51.00 3252
2/22/2013 53.41 53.79 52.59 53.79 2472
2/21/2013 52.96 53.08 51.98 52.67 3403
2/20/2013 55.41 55.53 53.33 53.41 3081
2/19/2013 54.66 55.60 54.59 55.51 2387
2/15/2013 55.45 55.45 53.73 54.30 3078
2/14/2013 54.59 55.81 54.25 55.51 2115
2/13/2013 54.48 54.83 54.41 54.78 1422
2/12/2013 54.18 54.54 53.79 54.39 1360
2/11/2013 54.60 54.72 54.02 54.12 1042
2/8/2013 53.96 54.75 53.86 54.74 2411
2/7/2013 54.09 54.24 53.07 53.82 4427
2/6/2013 53.76 54.16 53.20 54.15 2816
2/5/2013 54.08 54.53 53.68 54.17 2357
2/4/2013 53.69 53.76 53.26 53.40 2096
2/1/2013 54.14 54.51 53.18 54.36 2467
1/31/2013 53.43 53.97 53.22 53.41 2172
1/30/2013 54.64 55.14 53.71 53.81 2750
1/29/2013 53.16 54.61 53.02 54.49 2824
1/28/2013 52.91 53.51 52.41 53.00 1910
Marketplace
Trading Center