ProShares Shs ProShares Ultra Oil & Gas $88.02

down -1.37


25/7/2014 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
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
4/19/201350.2050.4348.9749.46115,744
4/18/201349.0750.0548.1649.53207,237
4/17/201349.9849.9948.0048.78265,268
4/16/201350.5850.9449.5450.83145,647
4/15/201353.0453.0449.6349.71281,653
4/12/201354.6454.8553.3054.00142,031
4/11/201355.2955.9354.7555.4989,754
4/10/201354.6555.4354.5655.0677,398
4/9/201353.7354.9153.4554.48110,138
4/8/201353.1353.6752.8253.66110,470
4/5/201351.4153.0051.2752.95132,205
4/4/201352.9753.4252.1952.91168,044
4/3/201354.8955.1252.6653.01156,533
4/2/201355.6255.6754.5654.8365,339
4/1/201355.7155.9754.8055.50174,842
3/28/201356.0056.3855.5855.62173,484
3/27/201354.9956.1554.7856.01107,622
3/26/201355.1455.7654.9055.67106,158
3/25/201355.1455.7154.0554.54432,601
3/22/201354.3455.0954.3254.8893,053
3/21/201354.0954.8653.9454.05104,716
3/20/201354.8254.9654.0154.71112,237
3/19/201355.4255.4653.2654.19162,397
3/18/201354.9955.9854.7455.29124,692
3/15/201356.2756.6855.8256.26156,723
3/14/201355.0656.4755.0656.33167,360
3/13/201354.8855.1554.5954.85299,579
3/12/201354.9255.5854.7055.03195,967
3/11/201354.6855.0654.0054.8293,145
3/8/201354.7554.9954.1054.79164,188
3/7/201354.1254.4753.7054.2991,964
3/6/201354.0954.3753.4853.94159,414
3/5/201353.8754.1153.3153.77199,535
3/4/201353.0053.2052.0053.00157,397
3/1/201352.8853.4852.2753.25378,216
2/28/201353.4554.2253.1953.47209,809
2/27/201351.6153.6851.6153.48283,789
2/26/201351.5652.2250.4451.87426,087
2/25/201354.5054.8151.0051.00325,256
2/22/201353.4153.7952.5953.79247,143
2/21/201352.9653.0851.9852.67340,271
2/20/201355.4155.5353.3353.41308,090
2/19/201354.6655.6054.5955.51238,632
2/15/201355.4555.4553.7354.30307,982
2/14/201354.5955.8154.2555.51211,412
2/13/201354.4854.8354.4154.78142,194
2/12/201354.1854.5453.7954.39135,912
2/11/201354.6054.7254.0254.12104,148
2/8/201353.9654.7553.8654.74241,091
2/7/201354.0954.2453.0753.82442,700
2/6/201353.7654.1653.2054.15281,510
2/5/201354.0854.5353.6854.17235,697
2/4/201353.6953.7653.2653.40209,584
2/1/201354.1454.5153.1854.36247,125
1/31/201353.4353.9753.2253.41217,186
1/30/201354.6455.1453.7153.81274,984
1/29/201353.1654.6153.0254.49282,661
1/28/201352.9153.5152.4153.00190,920
1/25/201352.5753.3452.5553.24215,622
1/24/201351.9952.9651.9352.2688,662
1/23/201351.9852.1251.5251.8287,680
1/22/201351.1052.2450.9352.20159,682
1/18/201350.4651.3050.2551.30112,711
1/17/201349.9251.0349.9250.42282,341
1/16/201349.1649.7949.1149.7293,234
1/15/201348.5149.4948.4849.4494,390
1/14/201349.0549.2948.7448.9981,140
1/11/201348.8049.0848.5749.0877,848
1/10/201348.5448.9748.2048.83223,207
1/9/201348.3448.4147.5647.88180,604
1/8/201347.9848.0747.3548.0681,023
1/7/201348.4248.4247.8448.2099,835
1/4/201347.7149.0247.7148.92150,305
1/3/201347.8448.6447.3747.88151,112
1/2/201347.2747.8746.6047.83242,686
12/31/201243.6645.7643.4045.73187,560
12/28/201244.7844.9043.8043.92132,659
12/27/201245.5945.6944.3245.37220,228
12/26/201246.0946.4945.4345.5998,381
12/24/201246.5046.5045.8345.9196,243
12/21/201246.6346.9546.0946.68199,455
12/20/201247.0247.6846.8547.67131,148
12/19/201247.9147.9747.0547.06115,369
12/18/201246.1347.9346.0047.75224,719
Trading Center