ProShares Shs ProShares Ultra QQQ $116.08

down 0.00


31/7/2014 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
8/5/201060.2160.7159.7060.513,356,000
8/4/201060.1360.9059.6360.805,080,500
8/3/201059.9660.1659.0059.594,625,600
8/2/201059.3660.3858.9260.064,323,200
7/30/201056.8058.6356.0557.947,735,900
7/29/201059.1559.4356.5057.657,378,500
7/28/201059.3559.8958.1058.535,269,800
7/27/201060.1460.2458.9559.446,024,100
7/26/201058.7759.5858.1859.486,530,300
7/23/201057.0958.6556.8558.577,150,500
7/22/201056.6158.3556.5257.836,902,200
7/21/201057.8357.8454.8555.078,624,200
7/20/201053.4356.5953.1356.547,093,500
7/19/201054.6955.4853.7555.275,858,300
7/16/201057.0857.2654.2454.398,656,500
7/15/201057.1657.8555.9857.567,383,000
7/14/201057.0758.0556.6057.426,670,100
7/13/201056.3557.2855.5556.767,667,100
7/12/201055.0156.1054.6955.405,880,700
7/9/201054.0455.1153.7855.105,418,300
7/8/201054.3254.5152.8054.026,315,400
7/7/201050.6153.5950.5153.467,936,600
7/6/201051.4452.0849.4450.278,263,200
7/2/201050.4450.9549.0850.017,643,700
7/1/201050.8451.1248.3450.3012,303,200
6/30/201051.8452.8550.3550.608,261,000
6/29/201054.8054.8651.3952.1912,177,700
6/28/201056.9657.6055.7556.555,778,000
6/25/201057.4957.9056.1056.907,429,000
6/24/201058.3858.7656.7257.138,685,900
6/23/201059.5359.9757.9758.977,587,200
6/22/201060.8461.7359.1759.397,197,800
6/21/201062.9363.1459.6260.588,053,800
6/18/201061.5762.2561.0261.474,878,900
6/17/201061.5561.6260.2261.306,612,000
6/16/201060.0561.4859.8460.957,118,200
6/15/201057.9160.5457.8260.375,394,500
6/14/201058.4059.2057.1557.326,515,500
6/11/201055.1957.4555.1657.316,134,800
6/10/201054.5956.3854.2556.265,902,200
6/9/201054.8955.9252.9153.237,849,300
6/8/201054.5954.8752.6954.1912,411,300
6/7/201057.0257.3254.2254.428,887,000
6/4/201058.0359.5356.0056.5314,582,100
6/3/201059.7660.7959.0060.517,655,700
6/2/201057.4159.5056.6359.467,102,900
6/1/201057.4559.4656.6056.689,595,800
5/28/201058.6958.7956.8057.797,899,400
5/27/201056.8358.5556.5958.549,389,600
5/26/201056.3757.7954.2054.2810,306,300
5/25/201053.1255.7952.0055.6313,590,800
5/24/201055.9357.2055.5055.5010,455,400
5/21/201053.0556.7952.6656.0115,800,500
5/20/201056.9157.1854.5554.8818,535,200
5/19/201059.7260.6857.8759.1512,192,300
5/18/201062.8963.1759.6260.2111,032,100
5/17/201061.7962.3759.2361.928,420,700
5/14/201063.0063.0560.0261.5412,007,900
5/13/201065.4866.5063.6363.948,285,300
5/12/201064.2766.1264.0866.007,448,600
5/11/201062.5565.4062.2463.638,964,700
5/10/201062.8363.8562.5863.709,220,600
5/7/201059.8661.3755.3157.9223,296,700
5/6/201064.3865.5248.1460.8517,546,600
5/5/201064.5665.9963.6865.1611,433,700
5/4/201068.2568.3264.8565.8011,173,800
5/3/201068.6670.6968.6570.035,655,000
4/30/201070.8271.1068.0168.207,579,200
4/29/201069.2171.1869.2170.886,333,100
4/28/201069.2069.2667.4668.5711,690,900
4/27/201070.9571.5368.1068.5115,203,600
4/26/201071.8572.1971.2171.456,866,100
4/23/201071.2071.9470.6371.808,405,300
4/22/201069.1071.3468.2971.1911,271,000
4/21/201070.5570.8969.5970.458,582,000
4/20/201069.6969.9968.7769.676,643,100
4/19/201068.5769.4067.2968.959,352,800
4/16/201070.2570.7268.1469.0715,617,100
4/15/201070.0470.9270.0270.746,152,100
4/14/201069.1670.1569.0170.135,957,600
4/13/201067.6668.5867.2568.484,802,400
4/12/201067.7968.1767.4867.784,219,500
4/9/201067.0067.7566.6367.684,489,000
4/8/201066.2667.1265.5466.855,624,800
4/7/201066.7967.2865.9166.668,608,000
4/6/201066.2467.3465.9766.914,863,400
4/5/201065.6266.8665.3166.544,166,600
4/1/201065.8766.8264.3565.386,503,500
3/31/201065.5566.1265.1165.445,461,400
3/30/201065.9066.4265.1266.004,341,900
3/29/201065.6066.0365.2365.584,294,300
3/26/201065.3365.8364.2565.006,382,900
3/25/201066.0766.5764.7064.777,818,300
3/24/201065.4065.4164.7265.054,959,200
3/23/201065.0065.7464.3465.685,803,400
3/22/201063.1065.2562.9664.755,766,200
3/19/201064.8364.8363.1463.616,956,600
3/18/201064.0764.5063.7664.355,302,200
3/17/201063.7664.5663.5663.906,055,400
3/16/201063.1863.7962.8063.675,591,700
Trading Center