ProShares Shs ProShares Ultra QQQ $120.46

up +0.14


28/7/2014 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
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
9/16/201379.3379.3977.3277.641,221,440
9/13/201378.2078.2377.2678.091,038,920
9/12/201378.0578.4777.6777.951,597,110
9/11/201377.3878.1877.1778.101,451,930
9/10/201378.5278.6077.8478.392,204,960
9/9/201376.4977.8976.4977.601,558,270
9/6/201376.1676.6374.1675.862,849,020
9/5/201375.5176.1075.4775.691,424,840
9/4/201374.3475.6573.9475.432,048,690
9/3/201374.2574.8873.2073.771,939,640
8/30/201374.1274.1272.5273.012,151,820
8/29/201372.9074.6972.7173.982,004,770
8/28/201372.2673.5872.2472.991,863,840
8/27/201373.7274.4372.0872.343,695,540
8/26/201375.5276.6275.1975.462,458,970
8/23/201375.4975.6074.9375.441,934,300
8/22/201373.6274.5173.5774.381,728,290
8/21/201373.0674.2972.4773.002,004,180
8/20/201373.1774.1873.0173.511,409,050
8/19/201373.1874.3772.8372.871,796,200
8/16/201373.2273.8672.8873.101,804,560
8/15/201374.1374.1372.7973.241,809,260
8/14/201376.2876.4975.5675.762,233,160
8/13/201375.6676.6974.6176.292,193,090
8/12/201374.5775.7674.5575.452,053,140
8/9/201375.5776.0374.7375.171,267,500
8/8/201375.8976.1074.7875.721,742,280
8/7/201374.9175.2873.9575.042,011,880
8/6/201376.0076.1574.7075.321,585,470
8/5/201375.9476.3475.7576.23851,313
8/2/201375.3476.1574.9676.121,142,700
8/1/201374.7975.4974.6475.241,334,880
7/31/201373.7874.6273.5073.781,729,980
7/30/201373.2574.1072.9773.461,614,100
7/29/201372.7173.3572.3572.721,465,760
7/26/201371.7073.0171.4372.981,052,310
7/25/201372.0472.4071.2672.201,299,240
7/24/201372.2972.3471.0371.351,442,710
7/23/201372.2472.2470.7870.921,426,760
7/22/201372.1372.2771.5271.911,065,030
7/19/201371.8071.8271.1171.561,772,540
7/18/201373.3773.7672.8273.041,803,660
7/17/201373.5073.7673.0173.411,448,650
7/16/201373.3673.4872.6973.081,556,030
7/15/201373.0773.3372.6773.271,274,740
7/12/201372.4173.0072.0072.931,349,440
7/11/201371.0072.4070.9472.401,699,570
7/10/201368.5869.7068.5769.531,157,370
7/9/201368.5169.0267.9268.701,127,040
7/8/201368.4968.5067.4367.871,192,850
7/5/201367.5567.8166.4667.751,853,390
7/3/201365.7567.3965.6766.78859,219
7/2/201366.1067.0465.5466.221,389,300
7/1/201366.2767.2266.0466.202,550,970
6/28/201364.7666.1564.5065.262,449,000
6/27/201365.3166.0365.1465.202,126,370
6/26/201364.5964.8964.1664.562,254,980
6/25/201363.8464.0462.7663.482,386,150
6/24/201362.8763.6061.5862.613,342,040
6/21/201364.5564.8962.8563.902,750,710
6/20/201366.2566.6964.1564.465,004,860
6/19/201369.4069.5367.6767.773,188,510
6/18/201368.4169.6168.4069.322,101,010
6/17/201368.0269.0067.5468.192,275,100
6/14/201367.8668.0066.7566.961,799,920
6/13/201366.0068.1265.6367.792,596,800
6/12/201368.5368.5865.9866.173,001,510
6/11/201367.7568.9867.2867.752,779,120
6/10/201369.3469.7668.8369.141,777,150
6/7/201367.8269.2167.4569.042,429,340
6/6/201366.7867.2365.5267.142,789,630
6/5/201367.9668.4466.5066.653,047,700
6/4/201369.3269.9267.8268.393,905,890
6/3/201368.9469.1267.3369.113,355,960
5/31/201369.6170.6568.7568.822,492,190
5/30/201369.4770.7869.4770.122,102,920
5/29/201369.5369.9268.6269.403,097,990
5/28/201370.7871.3069.6770.082,566,580
5/24/201368.3269.2067.9569.202,066,220
5/23/201368.3469.7168.1069.214,066,560
5/22/201371.0072.1268.8669.655,195,790
5/21/201370.6271.3570.1270.782,013,860
5/20/201370.4971.1370.1270.651,886,220
5/17/201370.2170.9569.8370.852,244,090
5/16/201369.8570.5069.4869.581,570,080
5/15/201369.1569.8468.8269.701,100,800
5/14/201368.7269.8468.7069.431,368,190
Trading Center