ProShares Shs UltraShort QQQ ETF $43.89

down -0.37


29/8/2014 04:00 PM  |  NYSEARCA : QID
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QID historical data

Date Open High Low Close Volume
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
8/11/201159.1259.6554.0355.4610,040,800
8/10/201158.7760.8957.1060.7421,633,000
8/9/201160.4363.8456.1256.2124,408,100
8/8/201158.9362.1857.0262.1820,389,700
8/5/201153.6158.6153.1555.5122,936,400
8/4/201151.6554.8351.4854.8015,365,200
8/3/201151.0052.8550.0750.2512,683,700
8/2/201149.1851.2748.7551.159,791,900
8/1/201147.1549.8846.9148.709,426,500
7/29/201148.7449.2047.2848.298,212,590
7/28/201148.1348.4646.7547.948,075,050
7/27/201146.3848.3746.3148.129,650,140
7/26/201146.0946.2645.4745.824,163,760
7/25/201146.5646.7345.5345.984,647,520
7/22/201146.8546.9045.7045.834,593,020
7/21/201147.3747.8646.2846.786,439,850
7/20/201146.5347.6146.5047.465,630,520
7/19/201148.3148.3446.9647.087,149,740
7/18/201149.3150.2548.9049.304,611,160
7/15/201149.0049.7348.7948.815,523,100
7/14/201148.7550.5048.2850.137,832,270
7/13/201148.7049.3648.0049.007,312,100
7/12/201148.6849.5048.4849.446,946,630
7/11/201147.9548.9947.5048.687,776,030
7/8/201147.5148.0246.9746.996,472,360
7/7/201147.3447.4746.4546.726,359,150
7/6/201148.4748.8047.8848.054,350,210
7/5/201148.7748.9848.2748.405,270,880
7/1/201150.3450.6048.7748.876,850,480
6/30/201151.3851.4650.3150.425,050,980
6/29/201151.9152.5151.5551.787,172,990
6/28/201153.5653.7152.1752.184,798,760
6/27/201155.4555.6953.2453.825,248,260
6/24/201154.2655.7754.1155.616,179,630
6/23/201155.8756.2653.6753.688,503,060
6/22/201154.4154.7753.7954.735,802,530
Trading Center