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
10/31/201366.1266.8365.2765.67100,404
10/30/201367.0467.3265.1465.8672,303
10/29/201366.2266.7566.1366.7035,562
10/28/201365.7766.0065.2465.7574,290
10/25/201365.4166.1064.9465.7346,749
10/24/201364.5065.3363.8165.1488,243
10/23/201365.0965.2863.8464.38107,985
10/22/201366.0466.9665.7366.1941,586
10/21/201365.9266.5465.2965.4631,289
10/18/201365.3766.0865.1966.0456,023
10/17/201364.2064.7864.0464.7439,058
10/16/201363.5464.7063.5464.3461,516
10/15/201362.6763.5462.3062.7048,854
10/14/201361.7063.3461.5963.1766,176
10/11/201360.6162.6760.5462.3564,914
10/10/201359.9561.0759.8561.07122,953
10/9/201359.4359.4658.3259.0084,412
10/8/201360.7861.0059.4059.4259,671
10/7/201360.5661.5660.4060.7877,651
10/4/201360.8262.0660.3961.70100,997
10/3/201361.2661.4060.0460.6675,821
10/2/201360.8761.8060.2061.6361,737
10/1/201360.5161.6960.5161.3767,943
9/30/201360.1661.0159.7460.57144,117
9/27/201361.2961.6361.0661.5042,485
9/26/201361.9262.1761.4061.8342,652
9/25/201362.0062.3261.5961.7343,079
9/24/201361.6762.5761.2261.7054,475
9/23/201361.7462.0861.2861.63115,557
9/20/201363.3263.5061.9462.2856,377
9/19/201363.6263.9062.9263.1956,148
9/18/201362.0563.8761.6163.39165,528
9/17/201361.2962.3561.2962.0539,736
9/16/201362.0662.4761.2661.3779,241
9/13/201361.4661.8661.1861.4445,037
9/12/201361.8862.0061.2661.3849,371
9/11/201360.9862.0360.6961.9789,153
9/10/201361.1661.3760.1261.0768,072
9/9/201359.8761.1759.8761.0265,785
9/6/201360.2460.5758.8859.7255,552
9/5/201359.4760.1859.4759.6766,669
9/4/201358.3459.5558.2459.2749,134
9/3/201359.0159.2857.9958.5493,447
8/30/201358.3958.5657.5657.85131,322
8/29/201359.1659.1657.8458.0892,624
8/28/201357.5959.6657.5959.28205,064
8/27/201357.0058.1757.0057.31107,745
8/26/201358.5758.9757.8458.0777,771
8/23/201357.7758.4457.1358.2881,294
8/22/201356.3558.0456.1957.4175,262
8/21/201356.3256.8155.7855.93184,539
8/20/201356.1557.1955.8556.5468,168
8/19/201357.4657.6155.9055.9783,576
8/16/201358.0058.2157.3357.8137,360
8/15/201358.2558.6257.8758.1828,638
8/14/201359.2559.4158.8158.8419,763
8/13/201359.1559.6058.6459.3047,058
8/12/201358.9959.5558.8459.1332,599
8/9/201359.9260.3459.1359.7660,956
8/8/201360.1260.3159.0960.0556,879
8/7/201359.4659.9259.0959.4337,450
8/6/201360.5560.8559.5859.9670,967
8/5/201360.8160.8160.0860.7032,838
8/2/201361.1361.1460.2760.8992,203
8/1/201360.5561.5960.4961.49138,480
7/31/201359.7660.8059.7660.02169,829
7/30/201359.8960.0058.9359.5189,621
7/29/201360.4060.4059.2859.7760,302
7/26/201360.7060.8359.7560.6852,086
7/25/201360.1061.3060.0661.1575,424
7/24/201361.9261.9259.9260.55149,117
7/23/201361.6562.2661.6561.8654,576
7/22/201361.6562.1261.5061.6577,435
7/19/201360.8061.9260.5861.91101,258
7/18/201359.4560.5759.4560.26107,992
7/17/201359.2159.4658.7759.0567,746
7/16/201359.2359.5457.8158.5472,070
7/15/201359.3359.4859.0559.2867,354
7/12/201358.5459.3558.5359.3055,958
7/11/201359.1159.3558.1658.8957,302
7/10/201358.7658.7857.6657.8861,939
7/9/201358.1258.5957.7558.4966,033
7/8/201357.0557.9157.0557.31105,237
7/5/201355.7856.6555.1956.61170,522
7/3/201355.0555.4054.4555.2968,760
7/2/201355.1856.0854.7455.23102,784
7/1/201354.9355.8654.7054.98151,800
6/28/201354.2354.9853.8554.22234,982
6/27/201354.8155.4554.5654.5890,440
6/26/201354.2554.6153.4354.3195,365
6/25/201353.5154.0552.8453.69153,370
6/24/201352.7553.5151.1852.41170,944
6/21/201354.6854.8652.9354.05203,885
6/20/201355.7155.9053.4853.81329,660
6/19/201357.9858.6657.0657.07133,756
6/18/201357.5158.4157.4158.14114,701
6/17/201356.7557.7556.6357.41147,881
6/14/201357.0357.2355.7955.9579,539
6/13/201354.9857.2554.9857.07173,613
6/12/201356.9457.2254.9355.12137,750
Trading Center