ProShares Shs ProShares Ultra Oil & Gas $82.68

down -0.99


22/8/2014 03:59 PM  |  NYSEARCA : DIG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIG historical data

Date Open High Low Close Volume
8/22/201483.0083.0182.0182.6839,169
8/21/201483.7483.9183.1083.6739,508
8/20/201483.2083.7782.3583.6017,373
8/19/201482.4583.5382.2883.2044,833
8/18/201482.6482.6481.3681.9635,333
8/15/201480.8881.6080.2181.4832,261
8/14/201481.3681.6180.1280.3933,791
8/13/201481.5582.1580.7981.3828,386
8/12/201481.7881.7880.0380.7239,167
8/11/201482.5083.3481.7381.8440,921
8/8/201479.2181.9479.2181.7832,572
8/7/201481.0081.2278.3279.0941,261
8/6/201478.8481.7878.8480.1661,200
8/5/201482.6782.6778.7479.64130,677
8/4/201480.5983.6080.1083.2384,118
8/1/201481.4181.8779.3080.59108,734
7/31/201484.9484.9681.2581.2598,435
7/30/201488.1288.3885.5286.1057,969
7/29/201487.4288.2287.1287.1435,991
7/28/201487.9288.1786.6587.7148,941
7/25/201488.7588.7687.8688.0227,949
7/24/201489.5090.0089.2089.3929,414
7/23/201488.8289.3387.9489.2726,747
7/22/201487.8488.7187.6988.2346,036
7/21/201486.4286.9385.9986.8637,278
7/18/201487.2587.2585.8286.6836,932
7/17/201488.7889.0585.8186.0460,709
7/16/201486.5588.7286.5588.6954,751
7/15/201486.5786.8084.9886.0369,361
7/14/201486.1287.1186.1286.8637,401
7/11/201486.8586.8584.9685.3436,921
7/10/201487.3187.3185.8486.6953,475
7/9/201487.2088.5387.2088.4916,162
7/8/201487.3087.7486.8187.3821,648
7/7/201488.6888.6887.3587.5874,046
7/3/201488.8189.0187.9589.0020,904
7/2/201488.5088.6187.8188.1747,924
7/1/201488.3589.1088.0388.4928,835
6/30/201487.4588.4187.4288.3250,193
6/27/201488.7188.7187.0388.0725,008
6/26/201488.1488.2186.3787.9653,490
6/25/201486.0087.9485.8087.8560,288
6/24/201490.7090.7086.5086.83103,799
6/20/201488.9790.0088.5889.9468,795
6/19/201487.2688.2186.7888.1562,049
6/18/201486.1587.2685.5087.2054,805
6/17/201485.2885.8784.9185.8142,522
6/16/201485.6986.4285.3886.12103,530
6/13/201484.2485.2483.1485.2053,156
6/12/201483.7584.5083.3283.6153,389
6/11/201481.6483.2081.6482.8930,313
6/10/201482.0582.5081.9282.2515,783
6/9/201482.3583.3482.1882.4859,232
6/6/201481.4282.5281.4282.3143,894
6/5/201480.1081.1079.7680.8939,323
6/4/201480.1380.2479.4980.0343,709
6/3/201479.6180.3079.3980.1771,899
6/2/201480.4580.4579.3079.66107,022
5/30/201480.1580.1579.1179.1137,173
5/29/201479.3180.1178.7480.0723,239
5/28/201478.6179.2878.3478.8834,879
5/27/201479.0979.0977.9478.6135,434
5/23/201478.4979.0578.1978.1912,534
5/22/201478.4179.2078.4178.4732,203
5/21/201477.3278.8277.3278.7253,946
5/20/201477.6277.6276.5876.8625,079
5/19/201476.2477.6676.2477.2138,555
5/16/201477.1877.1876.0576.8539,690
5/15/201479.8579.8576.0377.1768,738
5/13/201479.1379.1378.4979.0323,143
5/12/201477.9078.6177.6478.5120,623
5/8/201479.5079.8077.5277.6457,233
5/7/201479.5680.1178.6080.0242,462
5/6/201478.9879.4778.6478.7337,631
5/5/201477.4478.8777.0078.5627,855
5/2/201477.1378.8376.9577.9234,533
5/1/201477.9277.9477.0077.3551,452
4/30/201477.7678.0076.7277.9252,749
4/29/201478.0079.2777.8277.8250,701
4/28/201477.5877.6375.9277.1848,815
4/25/201477.5077.8076.4676.9239,165
4/24/201478.8978.8977.5277.6836,146
4/23/201477.1478.3177.1477.9156,466
4/22/201477.1577.8376.4077.2075,436
4/21/201476.3077.4676.3077.42105,837
4/17/201475.1776.7875.0776.4850,822
4/16/201474.3275.1673.9975.13119,343
4/15/201472.2873.4271.3373.2756,130
4/14/201470.8871.9070.2371.5645,813
4/11/201469.6470.5769.4269.7977,628
4/10/201471.6672.4769.8970.2340,797
4/9/201471.6272.1970.7072.1927,935
4/8/201470.2771.6470.1071.4052,628
4/7/201471.5071.9269.9970.0389,968
4/4/201473.6674.0272.0072.2042,381
4/3/201472.3273.3672.2172.8331,710
4/2/201471.3972.3771.3972.2340,196
4/1/201470.8671.6470.8671.6431,711
3/31/201471.4771.8170.5470.9353,511
3/28/201469.5771.0969.4570.8167,880
Trading Center