ProShares Ultra Oil & Gas $76.48

up +1.35


17/4/2014 06:40 PM  |  NYSEARCA : DIG
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIG historical data

Date Open High Low Close Volume
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
12/20/201043.4543.9042.9443.701,211,910
12/17/201043.2643.2942.7243.14637,601
12/16/201042.6543.1642.0343.13969,477
12/15/201042.8743.4642.5242.661,145,360
12/14/201043.5643.8442.8743.141,064,480
12/13/201043.5144.1543.1243.461,162,360
12/10/201042.6342.8642.3042.72934,785
12/9/201042.7942.8741.7442.43919,433
12/8/201042.6743.1241.8142.201,368,950
12/7/201043.8043.9342.3942.501,858,570
12/6/201042.3942.9642.2942.681,125,520
12/3/201041.5642.5641.5042.421,564,390
12/2/201040.9342.1140.9042.051,477,010
12/1/201039.9841.1439.9740.921,903,440
11/30/201038.0739.3537.8538.771,805,020
11/29/201038.1639.1937.4538.951,636,070
11/26/201038.7139.1238.3538.58435,253
11/24/201038.6139.4938.5939.46661,906
11/23/201038.4638.4937.4738.161,135,980
11/22/201039.5439.6738.1739.61963,251
11/19/201039.1839.9338.5639.89647,030
11/18/201038.7939.5438.6339.37905,315
11/17/201037.4738.2437.1637.831,131,160
11/16/201038.2638.2636.9437.521,449,960
11/15/201039.6039.8638.9839.01833,104
11/12/201039.8140.0738.7239.391,272,940
11/11/201039.3640.5639.3340.541,126,790
11/10/201039.0739.8138.2539.801,392,880
11/9/201039.1539.7738.3338.761,598,800
11/8/201037.9538.8237.9038.761,456,270
11/5/201038.0838.4037.8538.351,293,780
11/4/201036.9238.1736.8838.111,538,720
11/3/201036.1536.1635.0036.012,270,100
11/2/201035.5136.1135.2535.791,094,180
11/1/201035.4735.8934.6335.001,300,580
10/29/201034.3634.8834.2734.791,088,760
10/28/201035.3235.4934.5034.771,376,390
10/27/201034.6534.9233.9034.861,401,940
10/26/201034.7835.3134.6735.161,166,000
10/25/201035.3836.0034.9835.041,496,820
10/22/201034.8335.1834.6734.951,179,120
10/21/201034.8635.3333.8134.452,111,470
10/20/201034.0434.9933.9034.671,902,950
10/19/201034.6334.6633.2033.802,908,620
10/18/201034.7935.7634.6835.641,395,040
10/15/201035.0235.2334.2635.001,797,200
10/14/201034.7935.2734.3034.801,896,590
10/13/201034.5035.1534.3534.831,075,690
10/12/201033.8534.3533.1334.041,093,130
10/11/201033.9734.3733.8334.04698,216
10/8/201033.0934.1132.9333.871,230,690
10/7/201033.7333.8332.6933.141,239,390
10/6/201033.0433.6332.9433.401,523,640
10/5/201032.1733.1332.0932.962,158,940
10/4/201032.1632.3831.0831.521,740,990
10/1/201032.0532.4331.7032.252,296,750
9/30/201031.9332.2330.9231.502,885,310
9/29/201030.7531.7630.7231.441,654,690
9/28/201030.6031.1229.9730.961,311,890
9/27/201030.7131.0030.4830.49884,932
9/24/201030.1530.9229.8730.681,407,240
9/23/201029.2729.9629.2129.471,566,780
9/22/201030.1030.8029.8229.921,314,660
9/21/201030.4530.6329.8430.291,631,600
9/20/201029.6330.5829.3730.401,109,970
9/17/201029.7729.9329.2929.421,242,220
Trading Center