$78.30 -0.10 (%) ProShares Shs ProShares Ultra Oil & Gas - NYSEARCA

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIG historical data

Date Open High Low Close Volume
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
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
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center