PROSHARES ULTRASHORT QQQ $22.08

down -0.05


20/5/2013 10:20 AM  |  NYSEARCA : QID  |  Industries :
Type:

QID historical data

Date Open High Low Close Volume
3/7/2012 34.17 34.25 33.79 33.97 57610
3/6/2012 34.44 34.81 34.32 34.48 57347
3/5/2012 33.21 34.01 33.09 33.79 46157
3/2/2012 33.17 33.34 32.92 33.13 50356
3/1/2012 33.35 33.55 33.02 33.07 58473
2/29/2012 33.30 33.82 33.06 33.60 81629
2/28/2012 33.95 34.04 33.33 33.34 57863
2/27/2012 34.51 34.77 33.78 34.00 64814
2/24/2012 34.17 34.29 34.00 34.11 45414
2/23/2012 34.74 35.06 34.28 34.35 39867
2/22/2012 34.64 34.91 34.44 34.81 41265
2/21/2012 34.63 34.94 34.21 34.50 51223
2/17/2012 34.46 34.99 34.43 34.70 35435
2/16/2012 35.43 35.62 34.41 34.49 66184
2/15/2012 34.64 35.58 34.27 35.49 84959
2/14/2012 35.34 35.56 34.96 34.97 38434
2/13/2012 35.30 35.62 35.07 35.16 33966
2/10/2012 35.84 36.07 35.64 35.84 53515
2/9/2012 35.62 36.01 35.27 35.34 54869
2/8/2012 36.22 36.49 35.86 35.86 33286
2/7/2012 36.45 36.76 36.10 36.25 30310
2/6/2012 36.62 36.79 36.37 36.38 23669
2/3/2012 36.69 36.79 36.26 36.38 43392
2/2/2012 37.38 37.66 37.13 37.35 29012
2/1/2012 37.81 38.05 37.32 37.61 50518
1/31/2012 37.98 38.72 37.82 38.23 39104
1/30/2012 39.05 39.34 38.22 38.36 47948
1/27/2012 38.78 38.83 38.26 38.38 37031
1/26/2012 38.07 38.99 37.90 38.66 47107
1/25/2012 38.56 39.16 38.18 38.35 56710
1/24/2012 39.56 39.73 39.16 39.37 30571
1/23/2012 39.24 39.68 38.68 39.25 35297
1/20/2012 39.47 39.53 39.22 39.23 26187
1/19/2012 39.29 39.42 39.00 39.16 43810
1/18/2012 40.58 40.72 39.63 39.65 46152
1/17/2012 40.74 41.03 40.37 40.76 32209
1/13/2012 41.59 42.17 41.45 41.48 36711
1/12/2012 41.33 41.94 41.09 41.17 46081
1/11/2012 41.73 42.02 41.34 41.51 30524
1/10/2012 41.38 41.91 41.15 41.70 31422
1/9/2012 41.85 42.58 41.79 42.29 33547
1/6/2012 42.30 42.63 41.86 42.05 33339
1/5/2012 43.18 43.55 42.26 42.33 36626
1/4/2012 43.58 43.91 42.92 43.04 25917
1/3/2012 43.37 43.64 42.94 43.42 33574
12/30/2011 45.07 45.15 44.67 45.13 16582
12/29/2011 45.41 45.69 44.81 44.88 26807
12/28/2011 44.66 45.78 44.52 45.53 32434
12/27/2011 44.90 45.01 44.24 44.53 18202
12/23/2011 45.40 45.59 44.75 44.78 19220
12/22/2011 46.18 46.29 45.54 45.60 21487
12/21/2011 45.58 47.41 45.58 46.38 55172
12/20/2011 46.38 46.39 44.98 45.09 46202
12/19/2011 46.68 48.20 46.45 47.93 44359
12/16/2011 46.98 47.18 45.71 47.06 42425
12/15/2011 46.37 47.64 46.34 47.52 39033
12/14/2011 46.16 47.77 46.09 47.22 57611
12/13/2011 44.26 46.19 43.88 45.80 47336
12/12/2011 44.77 45.58 44.75 44.85 37999
12/9/2011 45.08 45.13 43.60 43.87 50706
12/8/2011 44.39 45.49 43.74 45.34 50650
12/7/2011 44.12 44.98 43.45 43.86 47860
12/6/2011 43.54 44.15 43.30 43.85 35654
12/5/2011 43.21 44.12 43.03 43.64 46212
12/2/2011 43.47 44.67 43.46 44.59 37601
12/1/2011 44.97 45.03 44.12 44.35 40238
11/30/2011 45.96 46.26 44.88 45.01 84129
11/29/2011 48.10 48.86 47.32 48.62 51658
11/28/2011 49.05 49.12 47.85 48.04 55442
11/25/2011 51.22 51.59 50.07 51.59 26439
11/23/2011 49.33 50.86 49.22 50.85 56293
11/22/2011 49.20 49.75 48.30 48.63 45997
11/21/2011 48.33 49.88 48.26 48.93 57971
11/18/2011 46.38 47.28 46.29 47.15 48485
11/17/2011 44.56 46.97 44.54 46.38 74799
11/16/2011 43.52 44.49 42.92 44.41 57964
11/15/2011 44.13 44.25 42.59 42.95 50838
11/14/2011 43.61 44.23 43.14 43.90 44372
11/11/2011 44.31 44.39 43.11 43.44 45298
11/10/2011 44.11 45.95 44.06 45.11 77064
11/9/2011 43.71 45.28 43.57 45.01 75040
11/8/2011 42.46 43.41 41.93 42.11 54309
11/7/2011 43.76 44.63 43.02 43.07 44779
11/4/2011 43.72 44.56 43.33 43.69 49938
11/3/2011 44.42 45.46 43.13 43.26 74293
11/2/2011 44.98 45.98 44.74 45.14 52238
11/1/2011 45.70 46.39 45.12 45.89 82614
10/31/2011 42.97 43.68 42.65 43.63 44858
10/28/2011 42.86 42.86 42.12 42.24 45501
10/27/2011 42.70 43.62 41.81 42.32 91004
10/26/2011 44.27 46.47 44.05 44.81 85967
10/25/2011 43.36 44.92 43.32 44.70 78234
10/24/2011 44.59 44.69 42.82 43.09 51663
10/21/2011 45.16 45.76 44.34 44.91 60005
10/20/2011 45.70 47.36 45.57 46.04 84875
10/19/2011 44.41 45.92 44.15 45.67 70488
10/18/2011 45.18 46.05 43.47 43.97 108701
10/17/2011 44.13 45.54 43.86 45.07 73029
10/14/2011 44.28 44.78 43.74 43.75 72625
10/13/2011 46.45 46.54 45.30 45.44 72921
Marketplace
Trading Center