ProShares Shs ProShares Ultra Oil & Gas $83.20

down 0.00


19/8/2014 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
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
12/17/201245.6346.1545.4846.12104,249
12/14/201245.0145.5144.9945.37150,075
12/13/201246.4746.5245.3445.72131,734
12/12/201246.6447.4146.3246.56197,645
12/11/201246.2346.6546.0046.28166,430
12/10/201245.8246.2145.6145.80107,364
12/7/201245.5345.9445.2545.91155,500
12/6/201244.9445.3844.7445.3796,026
12/5/201244.6545.5444.5145.07177,804
12/4/201244.4144.9944.2744.31236,086
12/3/201245.6545.7544.4544.55137,816
11/30/201245.1745.4644.7145.01132,502
11/29/201245.2545.6744.7345.04186,087
11/28/201243.1944.9242.9144.88213,047
11/27/201244.5244.8243.8644.0191,067
11/26/201244.9144.9244.2344.84160,304
11/23/201244.7045.5544.6045.5286,357
11/21/201244.1144.4643.8144.41141,506
11/20/201244.0844.3743.3243.99135,866
11/19/201243.5544.3643.3744.31233,043
11/16/201242.2242.4740.9742.30315,628
11/15/201241.9842.7041.4742.07352,145
11/14/201243.2043.3541.7741.92244,918
11/13/201242.6344.1042.5442.95127,091
11/12/201243.6843.7643.1543.46225,529
11/9/201243.0644.3342.8543.29375,289
11/8/201245.0345.3043.3043.30290,817
11/7/201246.3246.4544.3744.91354,623
11/6/201246.5247.8946.4647.59264,354
11/5/201245.4146.3145.2746.15139,127
11/2/201247.2847.4645.1945.43298,004
11/1/201246.1247.0745.9646.97117,298
10/31/201246.9947.2645.7346.47560,455
10/26/201246.3047.1046.0646.55129,426
10/25/201246.5746.6045.4246.48164,937
10/24/201246.7446.8745.4445.65412,805
10/23/201246.9247.0045.6746.26339,046
10/22/201249.0449.2747.5248.48256,288
10/19/201250.5850.7248.7449.08243,297
10/18/201250.1050.8250.1050.65753,035
10/17/201249.5150.6249.5050.51230,601
10/16/201248.3949.5048.3949.33232,136
10/15/201247.3348.0346.6447.86186,994
10/12/201248.0148.0846.8547.40366,594
10/11/201248.2148.7247.9147.91216,999
10/10/201248.5648.6447.0747.26281,216
10/9/201249.0949.8748.9749.01145,995
10/8/201248.2649.0648.2048.95112,634
10/5/201249.4549.6648.5148.79204,041
10/4/201248.4849.2148.4149.07226,150
10/3/201249.1449.1647.6748.10352,460
10/2/201249.8249.8248.7349.33129,979
10/1/201249.5250.1149.1149.27165,020
9/28/201248.9349.0948.2848.78211,089
9/27/201248.7949.5748.3949.31253,233
9/26/201248.6348.7847.8148.06276,020
9/25/201250.3750.5248.9449.03226,731
9/24/201249.7150.3549.7050.05163,184
9/21/201251.2351.2550.4050.57261,247
9/20/201249.0850.5248.7850.37299,150
9/19/201250.8350.8649.9049.90285,425
9/18/201251.2351.4050.2550.83311,286
9/17/201252.0452.8651.4151.72288,380
9/14/201251.6453.4051.6452.63478,467
9/13/201249.4251.5248.8651.10490,730
9/12/201249.3649.5749.0049.29245,160
9/11/201248.2549.0448.2448.79177,500
9/10/201248.2648.8047.8947.97136,350
9/7/201247.1548.4647.1548.45323,781
9/6/201245.6947.5245.6946.91326,938
9/5/201245.2845.5744.8745.07126,717
9/4/201245.8845.9644.5745.34190,139
8/31/201245.7546.3845.3045.90179,995
8/30/201245.6245.7044.8145.13194,753
8/29/201246.7546.7546.0046.14167,457
8/28/201246.4446.9646.2446.65162,148
8/27/201246.7047.1846.2846.52237,550
8/24/201245.7646.8245.4046.58228,485
8/23/201246.8347.0645.8646.03167,848
8/22/201246.3747.1046.1347.02210,463
8/21/201247.5047.8746.5446.75307,536
8/20/201247.2447.4346.7747.06219,119
8/17/201247.7647.7647.1947.39146,516
Trading Center