ProShares Shs ProShares Ultra QQQ $128.79

up +1.67


18/9/2014 03:30 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
9/22/201065.1266.2064.6065.297,495,440
9/21/201065.7266.6065.1265.5110,082,600
9/20/201063.9565.9463.8165.665,659,990
9/17/201063.8663.8862.8663.457,034,700
9/16/201062.3863.1462.0063.044,474,650
9/15/201061.4762.6761.0962.564,761,490
9/14/201061.1062.4060.8261.775,599,780
9/13/201060.5561.5560.4961.284,263,280
9/10/201059.3259.7658.7359.573,787,770
9/9/201059.7759.8658.9059.144,612,220
9/8/201057.6859.2157.6458.705,274,160
9/7/201057.6558.1657.1557.345,273,860
9/3/201057.4358.2056.9958.206,176,690
9/2/201055.2156.3054.9456.284,884,090
9/1/201053.4455.3853.3955.007,304,830
8/31/201051.7552.8551.2852.029,704,300
8/30/201052.9353.8452.2852.315,368,100
8/27/201052.9253.6350.7753.478,836,600
8/26/201053.8354.0352.0352.167,282,200
8/25/201051.6953.8851.5153.397,614,600
8/24/201053.2953.5751.9752.468,059,100
8/23/201056.3356.5754.4254.435,376,500
8/20/201055.2155.7954.6055.525,346,800
8/19/201056.4656.8954.6355.386,805,000
8/18/201056.5057.8056.0257.095,233,400
8/17/201056.0557.6855.8556.675,100,900
8/16/201054.4856.0354.0455.274,923,600
8/13/201055.4855.9155.0655.064,303,900
8/12/201054.6656.3554.3855.846,863,600
8/11/201058.1158.1156.2956.806,899,300
8/10/201060.1760.7659.0560.136,805,200
8/9/201060.9261.4060.3861.083,550,400
8/6/201059.1560.5458.4760.306,180,100
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
Trading Center