$67.93 +1.72 (%) ProShares Shs ProShares Ultra Oil & Gas - NYSEARCA

Nov. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIG historical data

Date Open High Low Close Volume
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
6/11/201356.3357.1556.0256.1898,080
6/10/201358.2658.6157.4657.7769,010
6/7/201357.3058.2056.7758.1198,962
6/6/201356.0256.7355.0956.7063,558
6/5/201356.7957.2155.8455.9194,758
6/4/201357.6258.0756.3557.17101,488
6/3/201357.3158.0356.8458.03141,587
5/31/201358.9259.2056.9256.94256,305
5/30/201359.0459.8358.6559.3271,216
5/29/201359.1059.9558.8059.69102,594
5/28/201360.1960.7259.2759.77118,191
5/24/201358.3158.6457.5658.6455,991
5/23/201357.0559.2057.0559.05104,196
5/22/201360.5761.7058.6659.24206,004
5/21/201361.1061.6160.3760.69129,227
5/20/201359.1761.0759.1760.87129,645
5/17/201357.7959.3657.7959.26164,620
5/16/201357.6358.3557.2757.50140,134
5/15/201357.7658.3957.1858.03155,630
5/14/201356.8758.4056.8758.38113,207
5/13/201356.7056.9156.2256.90110,314
5/10/201357.0057.0055.9956.93100,093
5/9/201357.3857.9856.8957.44168,244
5/8/201357.4057.7857.0457.6166,368
5/7/201357.0557.7556.6057.38140,499
5/6/201356.1556.9856.0056.6279,160
5/3/201354.6856.1554.6755.85142,856
5/2/201352.7754.1552.7053.93128,276
5/1/201353.7453.7752.5452.63110,182
4/30/201353.9454.2753.0154.26310,737
4/29/201353.1454.1952.8853.79108,716
4/26/201352.7552.9551.9852.73112,420
4/25/201353.1854.0852.4952.86156,501
4/24/201351.9953.4951.9553.00111,220
4/23/201350.6451.7650.4351.73207,516
4/22/201350.1150.8449.2350.5895,816
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center