$45.69 -2.51 (%) ProShares Shs UltraShort QQQ ETF - NYSEARCA

Oct. 21, 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
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
10/11/201147.6147.7946.5046.777,396,640
10/10/201149.1949.3347.4347.467,238,020
10/7/201150.3251.5549.8150.8612,046,000
10/6/201152.1252.5650.2450.2612,638,400
10/5/201155.0055.8951.6751.9913,250,100
10/4/201158.4059.4654.5754.8320,037,500
10/3/201155.3457.2053.6157.1316,923,900
9/30/201153.0154.4352.2254.3911,685,100
9/29/201149.0053.4148.8451.6816,842,300
9/28/201148.6450.7247.9650.6011,557,300
9/27/201148.3949.7247.5149.0811,706,400
9/26/201150.7753.0649.9050.1212,198,300
9/23/201153.2653.3550.8251.3010,228,100
9/22/201151.7953.8550.8352.3720,400,400
9/21/201147.1049.2346.6049.1913,079,000
9/20/201146.6647.7745.9347.5710,085,400
9/19/201148.3649.1046.6647.139,880,440
9/16/201147.7948.0547.1147.228,947,520
9/15/201148.4549.4947.9148.079,966,770
9/14/201150.5051.4848.3849.6010,243,700
9/13/201152.0052.5050.7850.998,514,500
9/12/201154.9555.0152.3452.359,852,120
9/9/201152.2554.3951.8053.778,975,960
9/8/201151.5751.8150.0751.4711,199,600
9/7/201152.2552.5351.0251.037,008,390
9/6/201156.3556.5553.6053.767,634,270
9/2/201153.2154.3452.7853.797,059,050
9/1/201150.2151.5849.4151.418,336,480
8/31/201150.0351.3349.2450.529,449,940
8/30/201151.7452.2850.0550.667,454,420
8/29/201153.3153.3251.2451.345,263,770
8/26/201157.6058.7753.9654.438,308,720
8/25/201155.5457.6455.0057.259,240,220
8/24/201156.5557.5655.2355.508,769,840
8/23/201160.5261.0656.3356.428,057,060
8/22/201158.9161.7858.8361.469,379,780
8/19/201160.9161.9358.0061.7811,701,700
8/18/201157.2860.6557.2859.5911,291,700
8/17/201153.5955.4652.6954.399,322,680
8/16/201153.8955.1352.8753.787,281,480
8/15/201154.0354.5052.8252.825,660,060
8/12/201154.7855.8953.7654.498,177,640
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center