ProShares Shs ProShares Ultra Oil & Gas $85.34

down -1.35


11/7/2014 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
7/10/201240.3840.5838.3238.77512,978
7/9/201240.0840.3139.3139.96340,440
7/6/201240.0340.6639.6740.34352,994
7/5/201241.8942.0041.0541.28465,604
7/3/201241.0842.4341.0842.39688,659
7/2/201240.5040.8039.6840.55382,593
6/29/201239.9540.5939.4340.561,276,520
6/28/201237.1238.2136.8338.12634,818
6/27/201236.6237.9036.6237.71648,028
6/26/201235.6036.5135.1436.27527,092
6/25/201236.0036.0834.8235.49764,895
6/22/201237.0137.3036.3037.05482,550
6/21/201239.8939.9436.5036.54690,895
6/20/201240.2240.7639.2339.89536,172
6/19/201239.6340.5839.3540.22517,824
6/18/201238.9339.2838.5839.07453,750
6/15/201238.8739.8338.5039.75499,076
6/14/201237.2738.6437.0638.41489,650
6/13/201237.5838.4136.8137.16328,248
6/12/201237.5538.2437.0838.04608,630
6/11/201238.8839.1236.9337.06714,879
6/8/201237.3138.1036.7237.98412,158
6/7/201238.9239.4937.7938.01473,643
6/6/201236.3937.9236.3137.90653,644
6/5/201234.8836.0034.8335.62396,737
6/4/201235.2635.5634.0735.02504,681
6/1/201235.3435.8135.0035.13638,215
5/31/201237.5137.6835.6836.84898,001
5/30/201238.9038.9837.3137.57415,206
5/29/201239.6240.5439.2339.99363,704
5/25/201239.1739.4638.6538.91224,935
5/24/201239.6639.6638.2539.17469,156
5/23/201238.2739.3237.2339.26531,009
5/22/201239.4740.3538.4538.99346,155
5/21/201237.7139.3037.7139.26425,587
5/18/201238.6038.9737.2737.49525,257
5/17/201238.6939.2838.0638.09421,417
5/16/201239.1040.3238.5738.59356,926
5/15/201240.0940.4038.6238.82420,604
5/14/201240.4940.5639.8840.08302,430
5/11/201241.4442.6041.2841.37171,853
5/10/201242.5042.8541.7541.96351,451
5/9/201240.8642.1840.4841.53613,871
5/8/201241.7342.3040.4442.17681,523
5/7/201242.1942.9241.6442.45350,723
5/4/201243.9643.9842.2942.62515,456
5/3/201246.1846.2044.4044.67345,741
5/2/201246.8746.8745.8846.13288,871
5/1/201246.6848.2646.3447.61746,222
4/30/201245.8346.4645.6246.33177,977
4/27/201246.4146.5145.6646.04154,578
4/26/201244.7546.1244.6046.08273,589
4/25/201244.9045.3144.4445.31304,117
4/24/201243.9044.5643.6644.34186,514
4/23/201242.6243.9442.2543.76211,214
4/20/201244.7045.1543.7743.80190,835
4/19/201244.2144.7543.6343.95223,190
4/18/201243.9544.6243.8744.13130,381
4/17/201243.6944.6643.6644.31267,181
4/16/201243.6843.9342.4942.85333,081
4/13/201244.2644.5743.2143.31250,958
4/12/201243.0944.9042.9544.72424,454
4/11/201243.9144.0442.7742.88278,313
4/10/201244.5844.6942.7342.93642,874
4/9/201244.4545.3344.3644.73346,717
4/5/201246.1047.0545.7045.85341,774
4/4/201246.6246.9445.9446.40406,985
4/3/201248.4348.4646.7647.73353,755
4/2/201247.3549.2647.1448.59311,643
3/30/201247.6247.9446.8147.59363,558
3/29/201246.3847.0645.6746.96374,140
3/28/201247.6748.0446.2246.96397,658
3/27/201249.3349.4248.1948.25280,060
3/26/201249.2349.4048.8049.29324,411
3/23/201247.5148.7247.1148.43506,709
3/22/201248.3948.6146.9547.43646,104
3/21/201250.4450.4449.2349.56343,172
3/20/201251.2551.2850.4350.61235,073
3/19/201251.5752.5551.3252.20225,062
3/16/201250.7951.9950.6851.59358,152
3/15/201250.1950.6349.6050.26182,462
3/14/201251.1151.4249.9150.16267,086
3/13/201250.3951.2449.4951.11393,935
3/12/201250.1850.2949.4249.85303,872
3/9/201250.5851.2050.1550.37162,161
3/8/201250.2050.8049.7350.40213,383
3/7/201249.4650.0848.7349.81311,014
3/6/201249.1749.4148.4249.08495,652
3/5/201250.8550.9249.7950.81259,120
3/2/201252.0052.2550.8551.28248,913
3/1/201251.6752.5151.5552.36363,287
2/29/201252.7753.0351.0051.34461,399
2/28/201252.6853.1851.9252.45365,206
2/27/201252.4853.2651.9352.74396,235
2/24/201252.9253.3552.7752.97447,023
2/23/201252.1552.6951.3652.61397,230
2/22/201251.8252.5951.7051.94465,351
2/21/201251.7552.1851.4251.70735,029
2/17/201251.5551.6250.5451.12321,140
2/16/201249.5150.8448.9950.72492,554
Trading Center