PROSHARES ULTRA QQQ $67.77

down -1.55


19/6/2013 04:19 PM  |  NYSEARCA : QLD  |  Industries :
Type:

QLD historical data

Date Open High Low Close Volume
6/23/2009 17.89 17.94 17.44 17.69 169817
6/22/2009 18.50 18.60 17.69 17.79 176356
6/19/2009 18.73 19.08 18.63 18.85 149595
6/18/2009 18.49 18.73 18.24 18.44 140326
6/17/2009 18.33 18.89 18.11 18.53 231060
6/16/2009 18.74 18.87 18.19 18.23 170258
6/15/2009 19.01 19.03 18.25 18.55 166863
6/12/2009 19.39 19.44 18.90 19.39 151336
6/11/2009 19.48 19.99 19.48 19.53 169095
6/10/2009 19.93 19.95 18.99 19.55 202207
6/9/2009 19.58 19.92 19.39 19.70 170662
6/8/2009 19.26 19.68 18.82 19.38 166975
6/5/2009 19.71 19.83 19.13 19.53 198297
6/4/2009 19.13 19.51 19.06 19.48 195605
6/3/2009 19.02 19.09 18.63 19.09 192946
6/2/2009 18.89 19.53 18.83 19.14 205589
6/1/2009 18.44 19.23 18.33 19.14 225029
5/29/2009 17.68 18.09 17.45 18.05 170979
5/28/2009 17.47 17.76 16.91 17.67 188984
5/27/2009 17.38 17.88 17.12 17.20 201695
5/26/2009 15.92 17.52 15.92 17.49 226532
5/22/2009 16.51 16.69 16.06 16.25 123341
5/21/2009 16.77 16.97 16.05 16.38 182664
5/20/2009 17.27 17.77 16.91 17.00 225128
5/19/2009 16.87 17.46 16.69 17.14 162614
5/18/2009 16.35 17.00 16.16 16.94 142658
5/15/2009 16.10 16.56 16.00 16.09 163284
5/14/2009 15.88 16.45 15.86 16.12 184918
5/13/2009 16.42 16.43 15.76 15.78 234091
5/12/2009 17.21 17.25 16.29 16.71 205977
5/11/2009 16.54 17.48 16.45 17.13 184741
5/8/2009 17.14 17.50 16.67 17.03 253268
5/7/2009 18.04 18.07 16.66 16.97 268553
5/6/2009 18.10 18.13 17.25 17.82 262895
5/5/2009 17.79 17.84 17.41 17.82 174637
5/4/2009 17.48 17.89 17.32 17.88 202668
4/30/2009 17.18 17.69 16.84 17.06 282383
4/29/2009 16.55 17.19 16.50 16.74 256938
4/28/2009 16.32 16.72 16.17 16.31 200684
4/27/2009 16.22 16.86 16.18 16.54 234299
4/24/2009 16.18 16.73 15.91 16.52 248994
4/23/2009 15.85 15.99 15.36 15.99 229554
4/22/2009 15.36 16.34 15.26 15.67 326851
4/21/2009 14.98 15.59 14.95 15.53 260631
4/20/2009 15.56 15.69 14.95 15.09 229496
4/17/2009 16.02 16.34 15.80 16.13 226989
4/16/2009 15.71 16.28 15.43 16.12 288796
4/15/2009 15.17 15.36 14.80 15.36 247283
4/14/2009 15.59 15.77 15.20 15.38 233639
4/13/2009 15.68 15.95 15.44 15.79 215900
4/9/2009 15.46 15.89 15.37 15.83 303695
4/8/2009 14.70 15.08 14.49 14.93 251230
4/7/2009 14.88 14.88 14.23 14.39 251715
4/6/2009 14.93 15.28 14.64 15.22 286252
4/3/2009 15.03 15.34 14.82 15.31 276167
4/2/2009 14.38 15.21 14.28 14.77 447515
4/1/2009 13.13 13.95 13.00 13.88 303899
3/31/2009 13.48 14.03 13.43 13.51 287923
3/30/2009 13.45 13.46 12.86 13.21 307231
3/27/2009 14.16 14.25 13.82 13.91 291835
3/26/2009 14.02 14.50 13.89 14.49 415265
3/25/2009 13.73 14.14 12.92 13.64 364582
3/24/2009 13.81 14.01 13.50 13.55 290935
3/23/2009 13.14 14.05 12.93 14.04 335420
3/20/2009 12.97 13.29 12.38 12.56 308904
3/19/2009 13.35 13.35 12.76 12.94 320430
3/18/2009 12.55 13.40 12.43 12.94 485766
3/17/2009 11.89 12.63 11.79 12.62 276461
3/16/2009 12.30 12.37 11.69 11.74 340188
3/13/2009 12.13 12.26 11.81 12.18 335224
3/12/2009 11.35 12.17 11.11 12.09 409886
3/11/2009 11.30 11.55 10.98 11.33 420765
3/10/2009 10.21 11.05 10.13 11.00 415117
3/9/2009 10.07 10.65 9.73 9.80 415526
3/6/2009 10.54 10.67 9.80 10.27 434453
3/5/2009 10.84 11.02 10.35 10.43 396777
3/4/2009 10.84 11.39 10.77 11.07 424370
3/3/2009 10.73 10.96 10.37 10.53 388192
3/2/2009 10.94 11.25 10.41 10.55 435580
2/27/2009 11.26 11.65 11.16 11.26 387889
2/26/2009 12.31 12.48 11.49 11.50 404907
2/25/2009 12.22 12.67 11.80 12.16 509387
2/24/2009 11.71 12.51 11.67 12.30 405107
2/23/2009 12.60 12.62 11.48 11.58 415164
2/20/2009 12.11 12.71 12.05 12.44 464852
2/19/2009 12.94 13.10 12.33 12.40 318281
2/18/2009 12.95 13.16 12.46 12.77 379526
2/17/2009 12.99 13.18 12.63 12.80 387875
2/13/2009 13.90 14.19 13.75 13.85 330335
2/12/2009 13.34 14.03 13.16 14.00 444540
2/11/2009 13.79 13.96 13.25 13.69 315863
2/10/2009 14.70 15.06 13.58 13.79 489902
2/9/2009 14.79 15.05 14.60 14.91 307195
2/6/2009 14.17 14.90 14.05 14.75 373194
2/5/2009 13.03 14.21 13.03 14.03 410473
2/4/2009 13.45 14.07 13.34 13.42 338243
2/3/2009 13.05 13.50 12.68 13.41 305020
2/2/2009 12.43 13.18 12.42 13.00 282472
1/30/2009 13.37 13.47 12.59 12.67 290261
1/29/2009 13.52 13.59 13.08 13.17 284737
Marketplace
Trading Center