ProShares Shs ProShares Ultra Oil & Gas $80.00

up +1.80


16/9/2014 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
7/7/201157.7658.2957.2258.011,297,900
7/6/201156.5656.7555.6056.53982,972
7/5/201156.0857.2656.0456.801,322,080
7/1/201154.8056.0954.1656.15937,042
6/30/201153.9555.2453.9555.12970,172
6/29/201152.6654.2052.1853.651,077,580
6/28/201150.2552.3050.1952.24946,848
6/27/201148.6750.0048.3549.45970,566
6/24/201150.7950.9948.8048.98838,007
6/23/201150.0050.9348.2350.842,763,480
6/22/201151.9853.2851.6551.981,332,850
6/21/201151.0652.8151.0052.301,050,380
6/20/201149.5050.6249.3050.40860,770
6/17/201151.1051.3449.5050.12819,244
6/16/201150.1151.1849.4150.361,564,840
6/15/201151.2052.1249.6050.161,429,420
6/14/201151.6152.9051.6152.31822,075
6/13/201151.9652.7049.4750.381,438,820
6/10/201153.2853.2851.7251.891,188,700
6/9/201153.3154.4852.9353.941,084,670
6/8/201152.4653.8052.4052.622,213,160
6/7/201153.0153.5552.0552.151,127,740
6/6/201154.3054.7552.0252.291,167,140
6/3/201153.1555.6052.8454.641,907,770
6/2/201154.8555.5853.4954.602,211,400
6/1/201157.0657.6354.4454.762,133,600
5/31/201157.7758.2256.2657.37784,686
5/27/201156.5257.3955.8256.30715,493
5/26/201155.2856.2254.5456.011,657,930
5/25/201153.3455.9953.3255.44920,034
5/24/201153.4154.9053.4153.78852,875
5/23/201152.2552.9551.8452.46947,258
5/20/201154.0954.9952.8054.141,088,620
5/19/201154.6755.0753.3454.231,180,220
5/18/201152.4754.7652.0954.021,198,230
5/17/201151.4752.5050.7751.971,811,000
5/16/201152.4454.1151.7852.071,626,680
5/13/201153.6954.3251.9652.951,666,060
5/12/201152.9654.0951.3653.352,239,620
5/11/201156.0056.0252.7053.411,385,140
5/10/201156.2357.0955.2156.651,135,460
5/9/201154.8456.6254.5856.061,734,350
5/6/201154.8056.6453.2454.302,147,090
5/5/201154.5355.6552.6653.962,996,660
5/4/201157.9258.0555.2756.221,736,120
5/3/201160.5060.5557.3058.301,028,810
5/2/201163.1263.3560.4861.24892,065
4/29/201161.3463.0661.3463.03645,543
4/28/201160.9061.5360.1461.20705,719
4/27/201161.7861.9359.3561.35765,040
4/26/201160.4461.5560.0961.41556,171
4/25/201160.8060.9359.4760.19526,194
4/21/201160.5760.9759.8660.80657,955
4/20/201159.6860.2559.1760.171,040,560
4/19/201156.4057.8556.3857.61904,520
4/18/201156.5856.9555.2456.381,050,720
4/15/201157.5658.4356.7258.23860,070
4/14/201155.7757.6155.5157.24828,034
4/13/201156.9457.5055.7556.561,013,440
4/12/201158.4058.5155.5256.221,561,560
4/11/201162.0362.4259.3859.75602,673
4/8/201162.4763.0061.4262.07525,376
4/7/201161.4562.1060.5461.73518,229
4/6/201163.4163.6361.0661.56920,214
4/5/201162.1063.3562.0062.79940,142
4/4/201162.6062.9262.1562.36874,071
4/1/201162.6063.0961.8962.30603,254
3/31/201162.6163.4561.7861.891,272,590
3/30/201161.7462.6361.0762.13949,030
3/29/201159.6261.4259.1761.09877,548
3/28/201159.7861.0659.4659.751,209,770
3/25/201158.8660.2458.6359.901,010,750
3/24/201158.9659.1457.8558.80917,324
3/23/201158.3658.8757.5658.47992,162
3/22/201158.8859.1658.0658.42888,419
3/21/201156.9958.7856.9958.721,483,640
3/18/201157.1657.4155.2955.591,550,040
3/17/201154.4556.3554.1155.891,768,170
3/16/201155.2055.7451.6952.812,509,860
3/15/201152.3955.6751.8254.801,712,710
3/14/201154.5155.9853.9055.671,949,960
3/11/201152.3656.0052.2555.222,118,990
3/10/201156.0756.2453.1853.422,751,950
3/9/201157.9058.7057.2457.621,077,180
3/8/201159.1959.3257.2558.32852,012
3/7/201160.5261.3358.6659.27843,724
3/4/201160.7960.8459.1059.94697,234
3/3/201159.6860.8359.3260.68909,048
3/2/201158.0059.2057.1659.04876,975
3/1/201161.2761.5058.4158.47853,968
2/28/201160.1560.9559.5060.60786,248
2/25/201158.5959.8658.2859.80983,699
2/24/201160.2560.3057.5558.221,488,160
2/23/201158.3260.7158.2959.892,226,170
2/22/201159.8660.4557.1457.782,874,490
2/18/201158.4858.9657.6658.681,168,210
2/17/201157.0058.4156.8658.101,098,120
2/16/201156.0657.1255.7256.951,202,590
2/15/201156.7756.8555.1155.60900,910
2/14/201154.3056.9354.2556.79971,535
Trading Center