ProShares Shs ProShares Ultra Oil & Gas $79.25

down -0.75


17/9/2014 04:00 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
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
2/15/201249.9250.0549.0549.38503,858
2/14/201249.0949.6248.7049.50245,032
2/13/201249.2949.5048.5149.17272,484
2/10/201248.2848.6247.9448.46298,954
2/9/201249.7249.8448.7649.41208,458
2/8/201250.0650.1648.8149.43321,110
2/7/201248.9549.9048.0449.76524,623
2/6/201247.5949.2047.3849.17512,530
2/3/201247.5748.1047.0648.09332,536
2/2/201246.0446.7645.6646.41177,418
2/1/201246.3046.6045.6545.90354,636
1/31/201246.8146.8145.1145.53381,615
1/30/201245.7246.2444.9646.24356,483
1/27/201246.5047.0746.3746.66361,431
1/26/201248.7248.9346.5746.93664,964
1/25/201247.1648.5445.9648.34466,423
1/24/201246.5747.2546.2947.18198,656
1/23/201247.1747.6746.7947.40986,576
1/20/201246.9047.1546.1046.79483,853
1/19/201246.8547.1146.3946.72265,606
1/18/201244.9946.4544.4346.39410,122
1/17/201245.3545.6544.6844.95188,105
1/13/201243.9644.3543.4244.33534,682
1/12/201245.1145.4444.3244.671,317,030
1/11/201246.3646.3645.2045.51571,212
1/10/201247.2547.4446.5146.74719,371
1/9/201245.6146.1545.4745.89658,138
1/6/201246.2046.2545.3445.52607,992
1/5/201245.9746.1244.9545.95947,689
1/4/201246.0346.6445.4646.45614,565
1/3/201245.8646.7545.6846.27677,733
12/30/201144.0744.4043.7843.91351,575
12/29/201143.3244.1843.3244.01383,396
12/28/201144.8244.9943.0043.14631,749
12/27/201144.7645.1644.4144.85441,700
12/23/201144.4544.6643.8644.64304,440
12/22/201143.2244.2043.1743.99816,737
12/21/201141.9743.1941.5842.97824,727
12/20/201140.2942.1940.2942.031,058,880
12/19/201140.5340.5938.7338.99890,197
12/16/201139.9540.6639.4640.171,447,230
12/15/201140.7640.7839.1939.451,331,720
12/14/201141.0141.4439.3039.661,847,020
12/13/201143.3444.5341.5542.061,231,990
12/12/201143.8943.8941.6242.781,058,270
12/9/201143.2545.1943.2544.83820,758
12/8/201144.7645.1942.6742.921,201,170
12/7/201145.8946.0744.6845.471,016,560
12/6/201145.8946.7945.3046.06617,633
12/5/201146.2246.9745.2345.92944,167
12/2/201145.9346.1044.6644.78782,170
12/1/201145.2045.9144.3644.87782,412
11/30/201143.8345.5043.7745.371,537,860
11/29/201140.1641.6639.8741.021,112,800
Trading Center