$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
3/6/201234.4434.8134.3234.485,744,100
3/5/201233.2134.0133.0933.794,624,930
3/2/201233.1733.3432.9233.135,036,670
3/1/201233.3533.5533.0233.075,863,320
2/29/201233.3033.8233.0633.608,182,880
2/28/201233.9534.0433.3333.345,790,880
2/27/201234.5134.7733.7834.006,487,820
2/24/201234.1734.2934.0034.114,542,340
2/23/201234.7435.0634.2834.354,009,480
2/22/201234.6434.9134.4434.814,133,350
2/21/201234.6334.9434.2134.505,123,780
2/17/201234.4634.9934.4334.703,546,880
2/16/201235.4335.6234.4134.496,620,920
2/15/201234.6435.5834.2735.498,520,080
2/14/201235.3435.5634.9634.973,846,660
2/13/201235.3035.6235.0735.163,409,690
2/10/201235.8436.0735.6435.845,353,890
2/9/201235.6236.0135.2735.345,499,640
2/8/201236.2236.4935.8635.863,336,720
2/7/201236.4536.7636.1036.253,034,480
2/6/201236.6236.7936.3736.382,369,780
2/3/201236.6936.7936.2636.384,340,020
2/2/201237.3837.6637.1337.352,904,060
2/1/201237.8138.0537.3237.615,071,700
1/31/201237.9838.7237.8238.233,920,030
1/30/201239.0539.3438.2238.364,834,910
1/27/201238.7838.8338.2638.383,708,220
1/26/201238.0738.9937.9038.664,712,790
1/25/201238.5639.1638.1838.355,677,270
1/24/201239.5639.7339.1639.373,063,860
1/23/201239.2439.6838.6839.253,531,570
1/20/201239.4739.5339.2339.232,620,620
1/19/201239.2939.4239.0039.164,387,050
1/18/201240.5840.7239.6339.654,617,500
1/17/201240.7441.0340.3740.763,228,860
1/13/201241.5942.1741.4541.483,673,340
1/12/201241.3341.9441.0941.174,621,340
1/11/201241.7342.0241.3441.513,063,340
1/10/201241.3841.9141.1541.703,144,560
1/9/201241.8542.5841.7942.293,359,560
1/6/201242.3042.6341.8642.053,335,600
1/5/201243.1843.5542.2642.333,675,280
1/4/201243.5843.9142.9243.042,593,220
1/3/201243.3743.6442.9443.423,358,320
12/30/201145.0745.1544.6745.131,664,630
12/29/201145.4145.6944.8144.882,680,650
12/28/201144.6645.7844.5245.533,254,960
12/27/201144.9045.0144.2444.531,836,450
12/23/201145.4045.5944.7544.781,922,190
12/22/201146.1846.2945.5445.602,154,430
12/21/201145.5847.4145.5846.385,518,560
12/20/201146.3846.3944.9845.094,649,150
12/19/201146.6848.2046.4547.934,454,960
12/16/201146.9847.1845.7147.064,243,550
12/15/201146.3747.6446.3447.523,915,570
12/14/201146.1647.7746.0947.225,775,560
12/13/201144.2646.1943.8845.804,740,870
12/12/201144.7745.5844.7544.853,818,110
12/9/201145.0845.1343.6043.875,071,540
12/8/201144.3945.4943.7445.345,068,440
12/7/201144.1244.9843.4543.864,787,660
12/6/201143.5444.1543.3043.853,573,470
12/5/201143.2144.1243.0343.644,630,890
12/2/201143.4744.6743.4644.593,764,070
12/1/201144.9745.0344.1244.354,032,420
11/30/201145.9646.2644.8845.018,427,640
11/29/201148.1048.8647.3248.625,171,620
11/28/201149.0549.1247.8548.045,548,390
11/25/201151.2251.5950.0751.592,643,880
11/23/201149.3350.8649.2250.855,637,800
11/22/201149.2049.7548.3048.644,601,280
11/21/201148.3349.8848.2648.935,798,510
11/18/201146.3847.2846.2947.154,921,820
11/17/201144.5646.9744.5446.387,494,290
11/16/201143.5244.4942.9244.415,820,510
11/15/201144.1344.2542.5942.955,091,640
11/14/201143.6144.2343.1443.904,440,440
11/11/201144.3144.3943.1143.444,534,300
11/10/201144.1145.9544.0645.117,726,930
11/9/201143.7145.2843.5745.017,531,870
11/8/201142.4643.4141.9342.115,445,360
11/7/201143.7644.6343.0243.074,486,030
11/4/201143.7244.5643.3343.694,996,690
11/3/201144.4245.4643.1343.267,438,760
11/2/201144.9845.9844.7445.145,241,710
11/1/201145.7046.3945.1245.898,275,380
10/31/201142.9743.6842.6543.634,493,690
10/28/201142.8642.8642.1242.244,555,400
10/27/201142.7043.6241.8142.819,348,190
10/26/201144.2746.4744.0544.818,617,710
10/25/201143.3644.9243.3244.707,832,220
10/24/201144.5944.6942.8243.095,175,230
10/21/201145.1645.7644.3444.916,001,450
10/20/201145.7047.3645.5746.048,499,300
10/19/201144.4145.9244.1545.677,058,060
10/18/201145.1846.0543.4743.9710,896,800
10/17/201144.1345.5443.8645.077,317,230
10/14/201144.2844.7843.7443.757,267,460
10/13/201146.4546.5445.3045.447,336,660
10/12/201145.8246.3545.2346.219,302,600
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center