ProShares Shs ProShares Ultra QQQ $120.32

down 0.00


25/7/2014 04:00 PM  |  NYSEARCA : QLD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QLD historical data

Date Open High Low Close Volume
7/25/2014120.18120.73119.16120.32994,011
7/24/2014122.04122.34121.01121.391,279,300
7/23/2014120.96121.90120.51121.63993,108
7/22/2014119.66120.45119.45120.16788,296
7/21/2014118.35118.97117.49118.55771,571
7/18/2014116.50119.02116.17118.821,362,150
7/17/2014117.72118.58114.51115.292,013,800
7/16/2014119.14119.40118.16118.41850,724
7/15/2014118.68119.00115.78117.521,856,720
7/14/2014117.94118.80117.54118.34854,959
7/11/2014115.95116.86115.29116.811,133,540
7/10/2014113.24116.36112.90115.441,365,680
7/9/2014115.07116.37114.39116.161,565,450
7/8/2014116.86116.96113.49114.482,122,440
7/7/2014117.72118.02116.84117.251,706,360
7/3/2014117.28117.95116.67117.931,019,480
7/2/2014116.29116.88116.09116.561,073,070
7/1/2014114.41116.75114.35116.211,007,100
6/30/2014113.18114.23113.11113.70957,221
6/27/2014111.96113.31111.96113.241,307,430
6/26/2014112.31112.40110.58112.301,739,460
6/25/2014110.29112.56110.25112.211,502,790
6/24/2014111.16113.03110.33110.961,877,730
6/20/2014111.02111.32110.56111.10783,870
6/19/2014111.36111.52109.91110.89992,231
6/18/2014110.05111.33108.81111.131,138,360
6/17/2014109.58110.39109.15109.79989,669
6/16/2014109.16110.33108.66109.68891,278
6/13/2014109.81110.05108.56109.511,173,630
6/12/2014110.42110.66108.10108.921,838,560
6/11/2014110.15111.19109.97110.811,145,300
6/10/2014110.36111.04110.11110.87955,160
6/9/2014110.79111.11109.94110.53956,108
6/6/2014110.32110.70109.85110.701,133,920
6/5/2014107.85109.87107.13109.461,233,030
6/4/2014106.34108.00106.02107.61902,564
6/3/2014106.26107.21106.00106.89833,750
6/2/2014107.45107.50105.63106.94980,934
5/30/2014107.22107.54106.08107.211,007,310
5/29/2014106.58107.19106.13107.141,246,160
5/28/2014106.38106.72105.64105.811,720,850
5/27/2014104.84106.52104.63106.521,042,080
5/23/2014102.60103.92102.14103.90820,018
5/22/2014101.72102.95101.44102.361,468,230
5/21/201499.97101.6099.86101.531,400,810
5/20/2014100.22100.9798.7899.651,819,170
5/19/201498.42100.6498.05100.401,439,940
5/16/201497.9099.0996.6598.971,635,990
5/15/201499.2199.5596.4597.712,544,930
5/13/2014100.36101.0399.94100.261,518,100
5/12/201498.15100.2397.98100.131,516,060
5/8/201495.7798.5895.3596.283,446,900
5/7/201497.4797.6294.2096.433,288,640
5/6/201499.3499.4196.9497.022,491,100
5/5/201497.4499.6596.9599.621,861,710
5/2/201499.5799.9798.1298.622,875,710
5/1/201498.61100.0598.1999.002,177,490
4/30/201497.0198.5496.4598.372,047,030
4/29/201496.9298.2095.9797.851,959,150
4/28/201496.5697.7293.2996.404,614,210
4/25/201497.6897.9095.2595.712,652,420
4/24/2014100.25100.2596.7698.902,948,350
4/23/201498.7798.8296.8997.012,006,620
4/22/201497.8299.2397.5498.791,743,970
4/21/201496.2797.2395.3797.222,201,660
4/17/201495.0896.7394.5795.772,171,640
4/16/201494.9495.7793.3995.712,791,880
4/15/201493.3194.3489.4093.285,651,640
4/14/201492.8293.6590.9792.694,665,580
4/11/201491.7794.1890.8391.305,428,420
4/10/201499.6699.7292.9193.477,648,790
4/9/201497.0399.7396.5299.623,306,900
4/8/201494.7896.5594.1396.294,251,210
4/7/201495.2296.9593.2594.635,721,250
4/4/2014103.13103.3995.9096.357,147,370
4/3/2014103.72104.01100.70101.853,227,530
4/2/2014103.81104.02102.54103.473,358,080
4/1/2014100.40103.06100.38102.923,499,330
3/31/201499.56100.7699.3699.453,350,630
3/28/201498.33100.2297.5498.113,247,610
3/27/201498.5999.4296.6597.704,261,910
3/26/2014102.46102.8798.7898.805,066,580
3/25/2014101.84103.1199.77101.415,352,770
3/24/2014103.32103.4798.94100.826,147,040
3/21/2014106.25106.41102.18102.545,310,890
3/20/2014103.90105.73103.45105.103,068,050
3/19/2014105.76105.97103.15104.594,010,470
3/18/2014103.43105.90103.40105.693,380,940
3/17/2014102.69104.86102.61103.222,907,990
3/14/2014102.12103.07101.35101.374,036,380
3/13/2014106.63106.68101.87102.855,505,000
3/12/2014104.12105.91103.32105.783,442,310
3/11/2014106.47107.00104.43105.054,249,840
3/10/2014105.68106.06104.60105.912,435,630
3/7/2014107.55107.71104.71105.753,884,960
3/6/2014107.48107.67106.07106.792,835,110
3/5/2014106.79107.40106.36107.042,656,480
3/4/2014106.05106.84105.87106.454,087,330
3/3/2014103.34104.34101.95103.803,260,190
2/28/2014105.57106.82103.54105.343,334,580
Trading Center