ProShares Shs ProShares Ultra QQQ $121.02

up +0.92


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
5/19/201192.2292.5591.0592.154,060,630
5/18/201189.8891.9189.6491.653,076,780
5/17/201188.7090.1788.3590.065,419,730
5/16/201192.0292.5289.2089.604,370,660
5/13/201194.6394.9592.7892.834,118,370
5/12/201193.2795.3292.3095.033,710,680
5/11/201195.1095.7892.6893.974,440,770
5/10/201194.3595.6494.0595.373,578,270
5/9/201193.3794.5092.6893.832,432,490
5/6/201194.3795.4392.6193.164,452,130
5/5/201192.6194.6991.8692.444,688,810
5/4/201193.9094.3991.9393.574,433,690
5/3/201194.6394.7892.6693.773,757,890
5/2/201195.3995.9094.2394.753,427,670
4/29/201194.8895.6894.6995.162,052,050
4/28/201194.9495.4894.3895.243,033,140
4/27/201194.5595.7193.7195.482,492,580
4/26/201193.6594.8793.2494.162,260,210
4/25/201192.8793.2892.5293.181,970,660
4/21/201193.1293.1292.1592.652,632,360
4/20/201190.3791.4190.1691.203,555,740
4/19/201186.6987.3185.8187.312,876,130
4/18/201185.7786.2983.3986.225,257,950
4/15/201187.1088.1586.3387.483,018,330
4/14/201186.8888.0186.1687.763,308,540
4/13/201187.8788.5686.7488.143,927,700
4/12/201187.1087.5185.9886.713,867,940
4/11/201189.1289.5287.2687.882,857,190
4/8/201190.1390.3687.5088.472,464,580
4/7/201189.3490.4888.0389.343,616,050
4/6/201190.3390.9088.3889.383,241,130
4/5/201189.1190.1588.6488.952,651,630
4/4/201190.5390.7388.7089.502,642,550
4/1/201190.9391.4589.5490.042,682,180
3/31/201189.4190.1489.1289.972,275,360
3/30/201189.6589.9888.8989.702,652,270
3/29/201186.8188.8386.2888.831,916,400
3/28/201188.9288.9787.1287.122,313,570
3/25/201188.2989.3487.9388.173,426,500
3/24/201185.9588.1085.0887.953,060,720
3/23/201183.1885.2082.0784.743,256,120
3/22/201184.3084.4283.4183.902,500,440
3/21/201183.4584.9383.1684.003,397,940
3/18/201183.2583.2580.8881.034,277,900
3/17/201182.4083.0881.2581.364,934,670
3/16/201182.5683.4978.7479.9711,106,000
3/15/201181.3384.9680.8284.027,414,650
3/14/201186.0987.3585.0986.375,048,120
3/11/201185.0087.5384.9087.005,082,880
3/10/201186.7287.1285.2586.028,074,870
3/9/201189.2889.4987.7788.705,267,470
3/8/201188.9590.7587.9289.964,928,590
3/7/201192.4492.6087.6189.294,828,920
3/4/201192.6492.6790.5391.664,523,160
3/3/201190.8292.9690.8292.684,248,820
3/2/201188.1590.3188.0489.187,606,820
3/1/201191.8491.9687.7688.328,522,880
2/28/201191.5192.0490.1091.234,297,350
2/25/201189.2891.0289.1590.773,870,520
2/24/201187.7988.8486.1088.266,283,600
2/23/201188.7689.4686.0487.417,190,070
2/22/201191.9192.4088.5988.855,419,570
2/18/201194.8195.1193.6494.442,641,240
2/17/201193.9195.1493.7794.833,209,880
2/16/201194.0695.3594.0494.914,007,800
2/15/201193.5293.8292.7693.672,754,350
2/14/201193.4294.1293.2593.902,145,350
2/11/201191.5893.5391.3193.454,413,600
2/10/201190.7592.3590.4392.205,468,450
2/9/201191.8092.4291.2591.873,325,460
2/8/201190.9692.2890.6792.282,923,000
2/7/201190.4591.9390.1890.993,603,290
2/4/201189.1690.2188.6390.123,244,320
2/3/201188.4789.3487.0689.043,512,130
2/2/201188.6789.4588.4388.783,707,380
2/1/201187.1189.4986.9889.064,332,470
1/31/201185.2886.3584.0185.904,095,890
1/28/201189.5089.7084.2585.057,369,310
1/27/201189.0690.1088.7989.603,960,560
1/26/201187.9088.9887.3288.544,047,420
1/25/201186.4987.6386.1187.524,186,310
1/24/201185.2187.3685.0087.333,755,820
1/21/201187.1887.4684.8984.943,436,290
1/20/201186.8387.1084.9986.234,818,870
1/19/201189.8589.9486.9687.604,380,920
1/18/201187.6189.8287.5189.613,582,920
1/14/201187.8489.1787.4289.133,120,680
1/13/201187.8288.2587.2987.873,131,630
1/12/201187.3187.7486.6287.672,822,250
1/11/201186.9787.1285.8786.453,150,220
1/10/201185.1886.5484.7586.223,348,840
1/7/201186.0686.1483.9785.653,640,360
1/6/201185.4185.9185.0685.763,346,100
1/5/201183.3485.2783.2285.244,059,440
1/4/201184.5984.6682.7783.784,411,560
1/3/201182.9285.0682.9083.933,620,040
12/31/201081.8081.8780.6681.431,738,870
12/30/201082.4282.4281.7081.971,715,840
12/29/201082.5082.7182.2382.391,271,400
12/28/201082.6682.8281.6782.061,693,880
Trading Center