$127.12 +0.46 (%) ProShares Shs ProShares Ultra QQQ - NYSEARCA

Sep. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QLD historical data

Date Open High Low Close Volume
9/14/201262.7763.8262.6763.373,413,630
9/13/201260.7662.7760.5862.203,224,320
9/12/201260.7160.9359.8860.652,743,560
9/11/201260.4860.9360.0760.272,207,450
9/10/201261.7761.9860.3860.472,146,450
9/7/201261.9562.2661.7162.012,017,640
9/6/201260.3062.2460.3062.183,323,400
9/5/201259.6460.1759.2659.571,947,100
9/4/201259.5460.1558.5459.722,508,240
8/31/201259.9260.3358.6559.873,229,430
8/30/201259.7559.8058.8759.041,792,730
8/29/201260.2860.5759.7660.241,467,530
8/28/201260.1560.5959.7660.252,015,040
8/27/201260.6260.7560.0060.251,952,430
8/24/201259.0660.3658.8860.042,566,180
8/23/201259.8160.1659.0459.362,995,190
8/22/201259.5260.5759.2560.313,217,050
8/21/201260.7261.1359.3759.863,626,270
8/20/201260.0460.3359.5860.321,841,080
8/17/201259.8560.1559.6160.121,536,950
8/16/201258.7059.9058.5459.602,926,750
8/15/201257.8558.3957.8358.241,503,840
8/14/201258.3458.5757.6357.952,334,680
8/13/201257.6557.8957.0057.881,797,400
8/10/201257.1657.6556.8757.632,025,940
8/9/201257.2357.7056.9957.511,920,230
8/8/201256.9457.4756.7957.162,195,760
8/7/201256.8557.7256.6457.272,616,180
8/6/201256.0856.8255.8156.322,667,000
8/3/201255.1255.9654.8355.434,078,780
8/2/201253.0054.5352.6953.464,422,840
8/1/201254.9454.9553.4553.833,589,160
7/31/201254.3654.8054.0654.114,395,790
7/30/201254.5855.0253.8454.203,815,020
7/27/201252.5754.4652.2854.373,882,260
7/26/201252.0152.4451.1951.773,884,620
7/25/201250.4651.1549.8950.473,962,980
7/24/201252.2252.3450.5451.183,928,060
7/23/201251.2452.3850.4352.073,434,410
7/20/201254.7154.7353.2653.333,351,090
7/19/201254.2855.0954.1154.724,308,440
7/18/201251.9353.8851.9353.564,571,850
7/17/201252.2452.5050.7052.123,940,560
7/16/201251.6852.1351.2351.633,075,680
7/13/201250.6352.1550.6051.893,426,360
7/12/201250.6050.8149.4750.433,880,490
7/11/201251.8052.0750.5151.344,105,950
7/10/201253.5353.8051.5451.944,213,160
7/9/201253.0153.4252.4553.002,789,660
7/6/201254.0754.1252.4153.153,274,880
7/5/201254.3455.0753.7854.523,310,480
7/3/201253.6154.4653.4654.461,395,880
7/2/201253.4053.6152.7753.582,199,830
6/29/201251.9953.2551.7453.243,217,950
6/28/201250.4850.5549.0550.144,255,860
6/27/201251.0451.6850.9051.242,425,940
6/26/201250.2950.9149.8850.653,422,920
6/25/201251.1651.1749.7249.974,038,350
6/22/201251.2552.1451.0151.992,711,280
6/21/201253.4753.6550.8450.944,721,990
6/20/201253.7254.0752.8353.675,714,960
6/19/201252.9853.9752.9153.523,255,240
6/18/201251.1152.7150.9052.453,225,320
6/15/201250.5251.6250.4851.482,431,000
6/14/201249.8450.6349.3450.253,697,620
6/13/201250.2751.0549.5249.872,850,020
6/12/201249.8150.6149.1850.553,130,370
6/11/201251.8551.9349.3149.503,721,500
6/8/201249.9451.2249.6551.132,530,480
6/7/201251.5851.5850.0450.112,933,140
6/6/201249.0850.6148.9550.563,941,780
6/5/201247.6148.4947.5548.313,178,360
6/4/201247.4948.0646.6247.893,678,600
6/1/201248.1248.6647.1847.194,235,370
5/31/201250.1750.4349.1249.873,574,710
5/30/201250.2550.6749.6850.303,312,530
5/29/201250.8151.6350.2551.133,673,900
5/25/201250.1050.3249.6149.881,606,360
5/24/201250.9250.9549.2850.083,199,930
5/23/201249.6950.9448.7850.745,789,930
5/22/201250.8651.3249.7750.462,753,440
5/21/201248.1050.7148.0150.553,531,890
5/18/201249.5149.7846.5347.974,712,850
5/17/201251.4351.5849.2149.213,533,130
5/16/201252.5052.7851.2051.383,917,650
5/15/201252.8153.6051.9252.094,429,340
5/14/201252.5653.2952.2952.473,402,730
5/11/201253.0754.5953.0153.452,984,750
5/10/2012108.40108.45106.17106.842,783,010
5/9/2012105.53108.57104.68107.643,887,770
5/8/2012107.43108.79104.56108.003,478,700
5/7/2012107.38109.91107.31108.822,681,490
5/4/2012112.28112.58108.67108.673,465,220
5/3/2012117.02117.16113.75114.342,976,430
5/2/2012115.03117.02114.51116.771,858,940
5/1/2012115.55118.81115.21116.232,093,220
4/30/2012116.74117.25115.65115.891,837,270
4/27/2012117.09118.24115.88117.541,786,180
4/26/2012114.66116.62114.43116.161,612,640
4/25/2012113.43114.89113.13114.793,256,760
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center