$143.76 +1.27 (%) ProShares Shs ProShares Ultra QQQ - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QLD historical data

Date Open High Low Close Volume
2/7/201495.4497.8194.8597.633,421,890
2/6/201492.5394.5592.5094.262,602,470
2/5/201491.8692.6689.9392.003,388,450
2/4/201492.0793.2291.5392.483,793,600
2/3/201495.2596.0490.6791.255,536,450
1/31/201493.9596.4693.7395.543,799,830
1/30/201494.9596.6994.7295.953,042,700
1/29/201493.0394.4292.2792.696,138,960
1/28/201493.7994.8693.5094.702,951,770
1/27/201496.7496.9993.3694.846,417,150
1/24/201499.6999.9496.5796.574,775,120
1/23/2014100.69100.7199.24100.673,162,530
1/22/2014101.29101.81100.72101.402,161,490
1/21/2014100.59100.8999.13100.812,559,620
1/17/201499.86100.4198.8399.312,300,910
1/16/2014100.22100.7499.94100.492,265,890
1/15/201499.56100.8299.43100.383,264,280
1/14/201495.8298.9395.8298.813,562,200
1/13/201497.7598.4994.4395.104,568,510
1/10/201497.9998.3096.4898.073,266,680
1/9/201498.7998.8796.8097.443,409,590
1/8/201497.6998.6597.3198.143,678,320
1/7/201496.7897.9796.4797.644,130,720
1/6/201496.7096.9095.2395.894,118,440
1/3/201498.1098.2596.6196.682,882,190
1/2/201498.7298.7697.5198.072,198,200
12/31/201398.6599.6098.6599.601,720,390
12/30/201398.3598.6397.8298.341,740,190
12/27/201399.3799.5198.4398.642,365,010
12/26/201398.8399.3298.5099.151,927,200
12/24/201398.5198.6498.1398.54979,147
12/23/201397.9698.4497.4298.412,108,600
12/20/201394.8296.8294.7596.372,916,730
12/19/201394.6994.7393.6794.473,569,960
12/18/201393.1195.2190.4295.095,216,540
12/17/201393.3293.7092.5592.931,361,510
12/16/201393.1794.3293.0393.261,789,980
12/13/201393.3793.4291.8892.252,001,810
12/12/201393.0993.5092.3792.553,247,520
12/11/201395.4395.6892.7293.003,323,490
12/10/201395.2195.7995.0795.442,347,650
12/9/201395.5095.9795.2495.552,968,140
12/6/201395.0395.2093.9094.812,995,450
12/5/201393.9094.0692.9893.502,641,140
12/4/201392.7694.3192.1593.672,876,350
12/3/201393.5594.0292.8193.492,751,880
12/2/201394.4694.7393.4193.642,352,650
11/29/201393.8194.4993.7194.121,455,120
11/27/201392.2393.1892.0793.093,043,650
11/26/201390.9592.2990.5491.832,874,710
11/25/201391.1491.3090.4590.882,923,020
11/22/201389.8590.5489.6890.484,025,140
11/21/201388.3889.6688.3189.463,977,430
11/20/201388.6589.3087.2187.805,397,790
11/19/201388.6189.4187.8688.143,948,350
11/18/201390.3690.7588.3588.753,128,700
11/15/201390.1490.4589.6890.412,566,040
11/14/201389.0290.2288.7390.062,947,940
11/13/201386.3289.5786.2889.572,989,280
11/12/201386.6287.6886.5487.432,930,990
11/11/201387.1087.6386.5987.201,773,640
11/8/201385.7287.4885.3187.472,740,520
11/7/201388.4688.7585.0285.173,296,280
11/6/201389.2389.3287.9288.482,251,450
11/5/201387.5989.2587.1588.531,704,890
11/4/201388.6588.6587.7188.281,242,820
11/1/201388.5688.8387.2388.072,675,010
10/31/201388.0389.1387.4088.043,696,350
10/30/201389.2589.5287.6188.444,291,830
10/29/201388.8789.0587.8688.594,140,200
10/28/201388.3088.6187.5588.342,588,150
10/25/201388.7089.0887.4888.252,970,380
10/24/201386.4387.4286.1687.041,890,510
10/23/201386.5286.8485.4886.323,434,350
10/22/201387.7288.3186.2887.233,367,320
10/21/201387.0687.5386.6087.082,318,260
10/18/201385.5386.7985.0786.722,695,520
10/17/201382.2984.0782.1984.012,445,420
10/16/201381.9383.1581.8683.062,755,980
10/15/201381.7282.5181.0481.233,561,930
10/14/201379.7381.8579.6181.841,794,280
10/11/201379.1080.8579.0880.732,066,030
10/10/201377.8879.8277.8879.422,738,230
10/9/201377.1177.1675.0276.262,663,320
10/8/201379.8479.9376.7076.822,801,240
10/7/201379.7981.0879.7079.801,622,230
10/4/201379.7781.3979.6581.141,250,100
10/3/201381.5181.8678.9579.811,870,540
10/2/201380.6681.9480.5181.691,642,470
10/1/201380.1681.8580.0681.781,536,710
9/30/201378.8880.5578.3579.992,488,480
9/27/201379.8780.8379.5880.571,653,720
9/26/201380.1481.1380.1080.751,280,530
9/25/201380.1480.3979.2079.571,702,870
9/24/201380.3780.9179.5280.051,046,210
9/23/201381.1381.2479.3280.021,243,380
9/20/201381.3581.5080.3080.361,176,200
9/19/201381.0681.3280.7080.94960,474
9/18/201378.9480.8978.6080.571,439,860
9/17/201377.9878.8777.9878.701,095,260
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center