ProShares Shs ProShares Ultra QQQ $118.56

up +1.75


14/7/2014 11:49 AM  |  NYSEARCA : QLD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QLD historical data

Date Open High Low Close Volume
2/23/201056.3056.4154.4354.957,398,600
2/22/201057.1357.1456.0056.385,451,000
2/19/201056.5157.2056.1156.626,256,100
2/18/201055.9156.9055.7056.694,900,200
2/17/201055.8455.9955.2255.975,536,900
2/16/201054.7455.4554.2155.385,265,600
2/12/201052.8154.2852.5954.0210,330,700
2/11/201052.2254.0551.5853.768,723,400
2/10/201052.4552.9251.5552.237,600,600
2/9/201052.5753.3751.5852.4512,760,200
2/8/201052.0052.6051.2951.3910,662,800
2/5/201051.5852.1950.0552.0516,750,900
2/4/201053.6353.8351.2751.3213,110,200
2/3/201053.3154.6153.2354.417,932,400
2/2/201053.0154.1252.3053.797,415,400
2/1/201052.0252.9151.9652.828,968,000
1/29/201054.4254.7651.3451.7415,421,000
1/28/201055.7655.8653.0353.6614,590,900
1/27/201055.4856.8754.7756.489,878,400
1/26/201055.4856.9954.9055.657,862,500
1/25/201055.7656.2655.0755.539,131,900
1/22/201058.2258.5754.8855.2115,071,500
1/21/201060.0760.8558.1258.5815,623,600
1/20/201060.6360.6758.4459.759,430,100
1/19/201059.8361.6059.8161.475,343,200
1/15/201061.1661.4159.0859.609,429,300
1/14/201060.6261.3360.5560.965,755,500
1/13/201059.8061.2558.9760.888,851,200
1/12/201060.1960.3758.7759.468,855,900
1/11/201061.6161.7060.3260.986,425,400
1/8/201060.1261.4559.8461.435,040,000
1/7/201060.5260.6959.7960.455,133,900
1/6/201061.0561.4660.2060.446,895,000
1/5/201061.0661.3360.4561.115,084,900
1/4/201060.8361.2560.7161.075,130,300
12/31/200960.7060.7659.2159.483,838,200
12/30/200960.0060.7059.9560.465,134,300
12/29/200960.6160.7260.0460.112,906,000
12/28/200960.3060.8259.8960.584,031,700
12/24/200959.1060.0059.0459.982,550,900
12/23/200958.3258.9458.0158.904,742,400
12/22/200957.7258.3257.5958.084,740,900
12/21/200956.6657.8056.6657.405,837,700
12/18/200955.3556.1555.0056.105,798,200
12/17/200955.2555.3354.2254.405,986,500
12/16/200956.0056.5655.5355.745,109,800
12/15/200955.8556.4955.2455.594,604,200
12/14/200955.9056.3255.3056.184,820,400
12/11/200956.1556.2954.7255.176,314,200
12/10/200955.4456.1855.4455.576,521,200
12/9/200953.8555.1353.1655.018,542,100
12/8/200954.0454.8353.0553.938,122,900
12/7/200955.0455.5554.3954.606,006,200
12/4/200955.9756.6554.0055.1412,003,100
12/3/200955.4856.0954.5454.607,740,100
12/2/200955.2356.0654.8255.057,428,900
12/1/200954.5755.5954.5454.867,283,800
11/30/200953.3953.9252.6953.727,190,300
11/27/200952.3554.4452.1553.666,161,400
11/25/200955.2155.4254.9055.314,134,400
11/24/200955.2055.2454.2154.857,255,300
11/23/200954.5455.7954.5455.208,643,000
11/20/200953.4753.7953.1253.586,300,000
11/19/200955.0955.1153.3054.0511,290,700
11/18/200956.1256.2055.0855.858,470,600
11/17/200955.8156.4555.5656.438,157,000
11/16/200955.4756.6055.2856.138,469,000
11/13/200954.4055.2854.0655.017,631,700
11/12/200954.7855.3853.8554.1010,162,500
11/11/200954.8055.3154.0254.679,801,800
11/10/200953.6354.3753.4953.938,794,700
11/9/200952.3153.7652.2453.768,436,300
11/6/200950.5051.6750.3151.558,525,500
11/5/200949.6751.0849.6150.928,823,000
11/4/200948.9449.8248.4548.5712,081,800
11/3/200947.7348.5447.4248.4112,190,800
11/2/200947.8149.1246.9748.0817,006,700
10/30/200950.3450.5647.6247.7017,772,300
10/29/200949.4250.6449.1350.3910,725,300
10/28/200950.7050.9948.5748.7815,235,600
10/27/200952.5452.9550.6951.1116,829,600
10/26/200953.0854.5552.1852.6713,691,500
10/23/200954.4054.4952.7353.0512,464,400
10/22/200952.8553.8852.1853.489,970,600
10/21/200953.1754.6852.8453.0111,773,100
10/20/200953.7953.8252.5753.229,480,500
10/19/200952.2753.3251.7253.168,654,800
10/16/200952.5152.6751.4652.209,888,800
10/15/200952.5053.0252.3952.887,827,200
10/14/200952.9653.2352.3853.078,872,800
10/13/200951.5852.1051.2051.656,832,700
10/12/200951.8952.4151.0051.665,902,300
10/9/200950.6551.6350.4751.415,980,900
10/8/200951.0551.7950.6750.899,043,300
10/7/200950.0450.4949.7950.438,042,100
10/6/200948.9650.6248.9550.1412,230,000
10/5/200948.1848.9047.5848.468,688,000
10/2/200947.3448.5347.3147.6710,643,300
10/1/200950.6350.7048.0048.0011,954,200
9/30/200951.3351.8349.4350.9713,662,500
Trading Center