ProShares Shs ProShares Ultra QQQ $128.73

down -0.23


19/9/2014 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
9/18/2014127.84128.98127.59128.96683,131
9/17/2014126.64128.25125.64127.121,240,540
9/16/2014123.56127.15123.37126.661,954,570
9/15/2014127.22127.27123.75124.472,436,320
9/12/2014128.08128.12126.19126.972,451,770
9/11/2014127.37128.43126.43128.331,503,500
9/10/2014126.77128.60126.06128.431,071,050
9/9/2014128.47129.53125.97126.471,809,610
9/8/2014128.08129.18127.41128.571,405,360
9/5/2014127.25128.22125.91128.161,043,470
9/4/2014127.66128.92126.18126.741,365,700
9/3/2014129.22129.22126.61127.081,326,370
9/2/2014128.49128.64127.53128.59879,463
8/29/2014127.46127.87126.55127.86529,905
8/28/2014126.34127.18126.08126.84760,171
8/27/2014127.22127.48126.66127.21455,973
8/26/2014127.27127.44126.58127.20584,515
8/25/2014127.20127.61126.29126.90975,677
8/22/2014125.71126.50125.17125.98768,277
8/21/2014125.32125.81124.87125.63592,694
8/20/2014124.88125.62124.73125.20707,022
8/19/2014124.34125.26124.20125.13589,319
8/18/2014123.02123.97122.79123.77859,152
8/15/2014122.03122.43119.61121.841,539,100
8/14/2014119.75120.73119.46120.721,072,730
8/13/2014118.00119.55117.81119.49986,875
8/12/2014116.82117.58115.79116.941,096,530
8/11/2014116.55117.82116.49117.11914,322
8/8/2014114.49115.98113.47115.711,492,250
8/7/2014115.80116.30113.29114.121,834,060
8/6/2014113.55116.20113.42114.801,680,870
8/5/2014115.85116.52113.93115.032,183,240
8/4/2014115.81117.70114.87116.761,398,400
8/1/2014115.64116.88113.68115.252,283,650
7/31/2014119.05119.36115.74116.081,975,580
7/30/2014121.33121.84120.09121.021,203,800
7/29/2014120.95121.51119.85120.101,809,200
7/28/2014120.60121.07118.62120.46940,193
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
Trading Center