ProShares Shs ProShares Ultra QQQ $121.02

down 0.00


30/7/2014 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
3/6/2012105.31105.67104.06105.174,380,890
3/5/2012109.37109.66106.59107.324,035,330
3/2/2012109.41110.25108.84109.523,273,980
3/1/2012108.82109.92108.20109.643,461,010
2/29/2012109.14109.87107.31108.055,263,910
2/28/2012106.97108.94106.75108.944,330,060
2/27/2012105.31107.50104.42106.783,790,660
2/24/2012106.39106.90106.00106.523,265,010
2/23/2012104.66106.02103.69105.823,502,310
2/22/2012104.98105.58104.13104.422,548,830
2/21/2012105.02106.29104.06105.322,097,180
2/17/2012105.53105.64103.91104.802,370,300
2/16/2012102.77105.69102.20105.454,676,920
2/15/2012105.10106.23102.33102.565,507,660
2/14/2012103.01104.12102.42104.062,893,530
2/13/2012103.23103.83102.30103.492,674,530
2/10/2012101.70102.25100.97101.702,822,020
2/9/2012102.40103.37101.25103.153,617,620
2/8/2012100.67101.6799.90101.593,779,160
2/7/2012100.02100.9999.16100.663,560,940
2/6/201299.60100.2799.12100.272,339,470
2/3/201299.48100.5899.18100.362,293,290
2/2/201297.7098.3196.9397.702,930,660
2/1/201296.5397.7895.9697.033,633,940
1/31/201296.1896.5794.3295.533,443,860
1/30/201293.5795.5592.8095.304,123,040
1/27/201294.1595.4894.0995.192,766,980
1/26/201296.0596.3993.6894.525,106,050
1/25/201294.7895.7093.4195.213,550,100
1/24/201292.4793.4092.0692.912,795,580
1/23/201293.2694.5392.1793.243,624,900
1/20/201292.6793.2792.5493.222,394,080
1/19/201293.1393.8092.8393.472,940,800
1/18/201290.3492.3289.9692.253,315,350
1/17/201289.9590.7089.2889.852,460,860
1/13/201288.0888.4186.8488.403,025,800
1/12/201288.6989.1987.3789.033,091,930
1/11/201287.8988.6687.2388.312,198,670
1/10/201288.5689.0387.4787.912,086,880
1/9/201287.6787.7486.1186.662,641,980
1/6/201286.6887.6086.0287.162,723,180
1/5/201284.9286.7784.2586.612,280,350
1/4/201284.2185.4683.5485.161,967,240
1/3/201284.5585.3884.1384.432,961,610
12/30/201181.5282.2781.4081.461,265,540
12/29/201181.0282.0280.5081.851,973,930
12/28/201182.4682.6580.3280.862,473,280
12/27/201181.9283.1781.7582.621,249,580
12/23/201181.0582.1780.7582.141,311,040
12/22/201179.7480.8279.5580.721,958,380
12/21/201180.7780.7977.5479.364,132,900
12/20/201179.6981.9379.6181.753,203,820
12/19/201179.3579.6876.7777.252,394,690
12/16/201178.8280.8778.4878.653,429,350
12/15/201179.8379.9077.7277.943,204,620
12/14/201180.2680.4377.4678.444,522,330
12/13/201183.8384.4880.2580.873,827,710
12/12/201182.8482.9481.3182.782,959,040
12/9/201182.4385.1482.3684.633,226,990
12/8/201183.8385.1181.7182.044,055,360
12/7/201184.4085.6182.6984.953,216,350
12/6/201185.4885.9584.2984.872,802,410
12/5/201186.0686.4584.3985.282,831,150
12/2/201185.6985.6983.3683.362,609,970
12/1/201182.8084.4182.7383.973,458,110
11/30/201181.2982.9880.8182.813,493,640
11/29/201177.9579.2176.7377.123,727,380
11/28/201176.5878.3176.5278.053,698,960
11/25/201173.5775.2573.0373.031,610,740
11/23/201176.5876.7374.1074.104,044,770
11/22/201176.7978.1675.9077.614,089,740
11/21/201178.2178.3675.5977.225,014,460
11/18/201181.6181.7780.0280.263,661,920
11/17/201185.1485.1780.5081.655,468,660
11/16/201187.2488.4785.2485.433,511,560
11/15/201185.9989.1585.8688.432,439,710
11/14/201187.1788.1085.9086.552,523,600
11/11/201185.9588.1285.7187.552,875,570
11/10/201186.2786.3782.8584.403,431,120
11/9/201187.3687.6784.0184.634,621,830
11/8/201190.1491.2688.2090.914,161,910
11/7/201187.4889.0585.7688.873,161,260
11/4/201187.6388.4085.9087.662,627,980
11/3/201186.4588.8284.4588.544,066,110
11/2/201185.3585.8283.5284.974,064,860
11/1/201184.0785.2582.7083.626,204,910
10/31/201189.6490.3888.1388.273,101,420
10/28/201189.9591.5289.9591.282,797,360
10/27/201190.4392.0888.6290.175,075,710
10/26/201187.5087.8083.1586.285,389,450
10/25/201189.3789.5286.1286.534,107,570
10/24/201187.1190.5286.9190.014,020,210
10/21/201186.1387.5384.9286.443,110,920
10/20/201185.0485.3481.9684.404,303,020
10/19/201187.7188.1884.6385.164,138,750
10/18/201186.2389.5284.6088.575,491,320
10/17/201188.3588.9485.5586.553,803,850
10/14/201188.2289.2587.2589.153,155,060
10/13/201184.1586.2684.0086.054,005,760
10/12/201185.2486.3584.3684.474,126,960
Trading Center