ProShares Shs ProShares Ultra QQQ $127.21

up +0.01


27/8/2014 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
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
3/15/201062.8463.1661.9562.904,974,400
3/12/201063.5263.5262.6263.166,116,300
3/11/201062.3763.0962.1263.075,802,800
3/10/201061.6762.9161.6662.626,818,300
3/9/201060.5962.3060.5961.787,370,600
3/8/201060.7861.2360.7360.954,429,400
3/5/201059.8860.9059.5860.676,466,700
3/4/201058.6759.0858.0558.934,566,900
3/3/201058.7259.1258.1358.565,402,200
3/2/201058.4559.1958.1958.427,921,000
3/1/201056.9058.2956.9058.075,431,200
2/26/201056.0256.6855.5256.486,313,700
2/25/201054.8556.2854.1156.158,263,200
2/24/201055.5156.5155.3456.036,227,000
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
Trading Center