$121.31 -0.34 (%) ProShares Shs ProShares Ultra QQQ - NYSEARCA

Oct. 2, 2014 | 10:13 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QLD historical data

Date Open High Low Close Volume
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
4/24/2012109.80110.65108.07109.003,463,450
4/23/2012110.20110.51108.16110.323,482,060
4/20/2012114.05115.06111.89112.243,364,790
4/19/2012114.62117.40112.03113.013,924,500
4/18/2012115.35116.82114.80115.392,476,510
4/17/2012112.52116.76112.13116.002,122,450
4/16/2012115.26115.32110.82111.663,719,120
4/13/2012116.77116.89113.97114.094,512,960
4/12/2012115.46117.87115.15117.584,554,120
4/11/2012115.95116.52114.43115.055,186,620
4/10/2012117.65118.49113.23113.856,369,570
4/9/2012116.46118.67116.13117.745,123,520
4/5/2012117.66119.74117.46119.472,534,330
4/4/2012119.54119.67116.70118.114,573,110
4/3/2012121.66122.48120.00121.403,783,830
4/2/2012118.68121.73118.29121.382,872,810
3/30/2012120.52120.59118.03118.952,444,560
3/29/2012119.22120.30117.75119.562,852,360
3/28/2012121.49122.39118.93120.343,954,660
3/27/2012121.12122.32121.02121.302,756,670
3/26/2012118.44121.00118.26121.003,152,620
3/23/2012117.33117.39115.58116.993,377,360
3/22/2012116.07117.58116.05117.023,942,130
3/21/2012117.54118.84117.23117.572,351,230
3/20/2012115.88117.78115.26117.513,219,350
3/19/2012115.77117.62115.28117.172,634,040
3/16/2012115.97116.00114.91115.362,631,260
3/15/2012115.66116.10114.50115.553,424,560
3/14/2012114.42115.83113.57115.014,380,450
3/13/2012111.31114.19110.83114.123,793,940
3/12/2012109.85110.29108.97110.082,728,390
3/9/2012109.36110.37109.30109.992,038,230
3/8/2012107.97109.68107.57109.072,621,950
3/7/2012106.07107.25105.83106.723,146,270
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
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center