ProShares Shs ProShares Ultra Oil & Gas $89.39

up +0.12


24/7/2014 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
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
2/11/201153.7855.0753.7254.391,096,960
2/10/201152.6854.5452.6654.311,284,800
2/9/201154.1454.4852.5753.371,314,370
2/8/201154.9055.0053.7754.611,120,580
2/7/201154.7455.8054.7455.04936,024
2/4/201154.8154.8253.6954.261,012,430
2/3/201154.7054.7153.2454.632,021,150
2/2/201154.2455.2453.8854.591,788,230
2/1/201153.1954.6853.0554.482,485,440
1/31/201150.7552.7050.3752.702,940,250
1/28/201150.5450.8549.7850.062,735,990
1/27/201150.6651.1149.9750.431,628,440
1/26/201148.9351.0648.8850.792,425,260
1/25/201148.7748.8847.6548.612,093,110
1/24/201148.7249.2348.2949.001,302,730
1/21/201149.2249.4348.2648.761,518,050
1/20/201148.2848.5746.9548.282,306,450
1/19/201150.3050.4148.8849.051,981,010
1/18/201149.4150.2149.1250.151,302,560
1/14/201148.0149.4247.7049.351,143,700
1/13/201148.5448.7347.8248.16698,706
1/12/201147.9548.4947.5948.33725,040
1/11/201146.3147.2246.1947.12637,290
1/10/201145.8245.9345.0745.80569,928
1/7/201145.6046.3445.2546.08783,534
1/6/201146.4046.4945.1045.49514,803
1/5/201145.3846.2544.9946.16687,336
1/4/201146.9346.9645.0445.88925,560
1/3/201146.5847.0046.3046.51704,093
12/31/201045.7846.1645.4445.81428,855
12/30/201045.8046.1545.4045.69540,215
12/29/201045.0745.9345.0545.65539,539
12/28/201044.8545.0344.5044.94446,052
12/27/201044.7344.7544.2944.55772,413
12/23/201044.7245.0544.6144.93601,196
12/22/201044.7344.7944.4544.67631,767
12/21/201044.0444.5443.7844.441,652,050
Trading Center