$38.68 -0.33 (%) ProShares Shs UltraShort QQQ ETF - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QID historical data

Date Open High Low Close Volume
7/27/201232.4632.6631.2631.376,859,280
7/26/201232.8333.3732.5332.916,324,000
7/25/201233.8934.2433.4033.836,896,450
7/24/201232.7833.7932.6633.407,434,860
7/23/201233.3633.8232.6532.836,467,100
7/20/201231.3032.1231.2832.085,925,980
7/19/201231.5531.6631.0731.289,788,090
7/18/201232.9933.0231.7831.978,046,870
7/17/201232.8133.8332.6532.865,323,170
7/16/201233.1933.4832.9033.223,543,320
7/13/201233.9133.9332.8833.034,033,640
7/12/201233.9834.6833.8034.075,262,170
7/11/201233.1733.9932.9933.446,136,850
7/10/201232.1133.3331.9433.064,415,490
7/9/201232.4232.7732.1832.453,110,390
7/6/201231.8332.7931.8032.373,959,800
7/5/201231.6431.9931.2531.553,988,690
7/3/201232.1032.2131.6031.601,720,940
7/2/201232.2532.6132.1032.133,741,380
6/29/201233.2133.3732.3432.344,439,850
6/28/201234.2635.2134.2234.515,834,180
6/27/201233.9233.9933.4633.774,617,040
6/26/201234.3934.6933.9734.185,259,380
6/25/201233.8734.8033.8634.645,985,650
6/22/201233.8234.0033.2433.334,112,930
6/21/201232.5234.1232.4234.045,421,060
6/20/201232.4032.9232.1632.416,100,650
6/19/201232.8832.8932.2232.504,038,330
6/18/201234.0934.2033.0233.205,192,150
6/15/201234.4934.5233.7233.804,588,020
6/14/201234.9735.3334.4034.688,989,820
6/13/201234.7035.1934.1534.966,881,580
6/12/201235.0335.4834.4534.486,977,690
6/11/201233.6735.3733.6235.238,356,350
6/8/201234.9835.2034.1034.184,623,470
6/7/201233.8734.9233.8734.876,976,240
6/6/201235.7135.7834.5334.576,465,180
6/5/201236.8436.8436.1236.265,016,720
6/4/201236.9337.5936.4436.577,439,010
6/1/201236.4837.1636.0937.127,680,550
5/31/201235.0235.7834.8635.266,112,240
5/30/201234.9835.3734.7034.964,166,080
5/29/201234.6535.0334.0434.384,715,360
5/25/201235.1435.4834.9835.282,793,570
5/24/201234.6035.6934.5635.154,943,880
5/23/201235.4536.0534.5634.707,299,840
5/22/201234.6335.3834.3034.865,845,690
5/21/201236.7236.8034.7334.836,082,190
5/18/201235.7136.9035.5036.778,498,800
5/17/201234.4635.9234.3335.917,906,840
5/16/201233.7334.5833.5534.465,301,440
5/15/201233.5834.1233.0433.995,378,300
5/14/201233.7233.8833.2633.784,014,700
5/11/201233.4033.4432.4533.163,827,520
5/10/201232.7233.4032.6933.164,887,860
5/9/201233.5833.8432.6632.957,716,150
5/8/201232.9933.8632.5932.827,104,940
5/7/201233.0033.0532.2732.605,726,630
5/4/201231.6432.6331.5832.635,720,380
5/3/201230.4131.2530.3731.113,102,750
5/2/201230.9731.0730.4130.452,896,500
5/1/201230.8030.8829.9430.624,271,830
4/30/201230.4930.7830.3630.712,523,790
4/27/201230.4230.7230.1130.284,309,690
4/26/201231.0731.1230.5230.674,466,500
4/25/201231.4331.5331.0031.025,523,950
4/24/201232.5333.0532.2832.795,057,980
4/23/201232.4233.0032.3332.417,036,360
4/20/201231.3231.9431.0631.865,267,090
4/19/201231.2231.9030.4631.649,277,180
4/18/201231.0131.1730.6230.994,380,280
4/17/201231.8531.9630.6430.854,598,330
4/16/201231.1132.3231.0832.116,751,060
4/13/201230.7031.4630.7031.424,405,020
4/12/201231.1231.2030.4430.534,898,760
4/11/201230.9731.3930.8231.234,270,000
4/10/201230.6031.7130.3631.548,477,160
4/9/201230.8730.9530.3230.553,781,690
4/5/201230.5930.6430.0530.103,000,310
4/4/201230.1230.8230.1030.494,822,290
4/3/201229.6130.0129.4129.693,947,850
4/2/201230.3630.4729.5929.664,429,140
3/30/201229.9030.5429.8830.285,161,550
3/29/201230.2530.6029.9730.174,162,490
3/28/201229.7130.3029.4829.944,756,210
3/27/201229.7929.8029.4829.712,925,030
3/26/201230.5030.5329.8029.824,221,700
3/23/201230.7731.2530.7730.883,778,160
3/22/201231.1131.1230.7330.884,064,960
3/21/201230.7230.8230.4030.723,428,420
3/20/201231.1931.3530.6830.743,594,320
3/19/201231.2231.3630.7230.843,828,030
3/16/201231.1931.4631.1831.322,874,970
3/15/201231.2531.5731.1431.274,804,250
3/14/201231.6031.8331.2131.424,646,560
3/13/201232.5532.6731.6731.696,501,230
3/12/201232.9833.2232.8432.912,343,380
3/9/201233.0933.1532.8332.954,813,710
3/8/201233.5733.6933.0233.214,739,930
3/7/201234.1734.2533.7933.975,770,990
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center