PROSHARES ULTRA QQQ $70.85

up +1.27


17/5/2013 07:17 PM  |  NYSEARCA : QLD  |  Industries :
Type:

QLD historical data

Date Open High Low Close Volume
3/12/2010 31.76 31.76 31.31 31.58 61161
3/11/2010 31.19 31.55 31.06 31.54 57797
3/10/2010 30.84 31.46 30.83 31.31 68137
3/9/2010 30.30 31.15 30.30 30.89 73700
3/8/2010 30.39 30.62 30.37 30.48 44212
3/5/2010 29.94 30.45 29.79 30.34 64642
3/4/2010 29.34 29.54 29.03 29.47 45645
3/3/2010 29.36 29.56 29.07 29.28 53963
3/2/2010 29.23 29.60 29.10 29.21 79068
3/1/2010 28.45 29.15 28.45 29.04 54386
2/26/2010 28.01 28.34 27.76 28.24 63115
2/25/2010 27.43 28.14 27.06 28.08 82481
2/24/2010 27.76 28.26 27.67 28.02 62255
2/23/2010 28.15 28.21 27.22 27.48 73968
2/22/2010 28.57 28.57 28.00 28.19 54484
2/19/2010 28.26 28.60 28.06 28.31 62524
2/18/2010 27.96 28.45 27.85 28.35 48757
2/17/2010 27.92 28.00 27.61 27.99 55324
2/16/2010 27.37 27.73 27.11 27.69 52548
2/12/2010 26.41 27.14 26.30 27.01 103294
2/11/2010 26.11 27.03 25.79 26.88 87148
2/10/2010 26.23 26.46 25.78 26.12 75934
2/9/2010 26.29 26.69 25.79 26.23 127534
2/8/2010 26.00 26.30 25.65 25.70 106526
2/5/2010 25.79 26.10 25.03 26.03 167405
2/4/2010 26.82 26.92 25.64 25.66 130817
2/3/2010 26.66 27.31 26.62 27.21 79285
2/2/2010 26.51 27.06 26.15 26.90 74066
2/1/2010 26.01 26.46 25.98 26.41 89461
1/29/2010 27.21 27.38 25.67 25.87 154122
1/28/2010 27.88 27.93 26.52 26.83 145708
1/27/2010 27.74 28.44 27.39 28.24 98656
1/26/2010 27.74 28.50 27.45 27.83 78451
1/25/2010 27.88 28.13 27.54 27.77 91162
1/22/2010 29.11 29.29 27.44 27.61 150626
1/21/2010 30.04 30.43 29.06 29.29 155983
1/20/2010 30.32 30.34 29.22 29.88 94128
1/19/2010 29.92 30.80 29.91 30.74 53336
1/15/2010 30.58 30.71 29.54 29.80 94285
1/14/2010 30.31 30.67 30.28 30.48 57372
1/13/2010 29.90 30.63 29.49 30.44 88385
1/12/2010 30.10 30.19 29.39 29.73 88403
1/11/2010 30.81 30.85 30.16 30.49 64207
1/8/2010 30.06 30.73 29.92 30.72 50383
1/7/2010 30.26 30.35 29.90 30.23 51211
1/6/2010 30.53 30.73 30.10 30.22 68885
1/5/2010 30.53 30.67 30.23 30.56 50812
1/4/2010 30.42 30.63 30.36 30.54 51286
12/31/2009 30.35 30.38 29.61 29.74 38359
12/30/2009 30.00 30.35 29.98 30.23 51319
12/29/2009 30.31 30.36 30.02 30.06 28974
12/28/2009 30.13 30.41 29.95 30.29 40302
12/24/2009 29.55 30.00 29.52 29.99 25510
12/23/2009 29.16 29.47 29.01 29.45 47349
12/22/2009 28.86 29.16 28.80 29.04 47253
12/21/2009 28.33 28.90 28.33 28.70 58326
12/18/2009 27.68 28.08 27.50 28.05 57970
12/17/2009 27.63 27.67 27.11 27.20 59791
12/16/2009 28.00 28.28 27.77 27.87 51034
12/15/2009 27.93 28.25 27.62 27.80 46023
12/14/2009 27.95 28.16 27.65 28.09 48098
12/11/2009 28.08 28.15 27.36 27.59 63098
12/10/2009 27.72 28.09 27.72 27.79 65140
12/9/2009 26.93 27.57 26.58 27.51 85183
12/8/2009 27.02 27.42 26.53 26.97 81190
12/7/2009 27.52 27.78 27.20 27.30 60017
12/4/2009 27.99 28.33 27.00 27.57 120025
12/3/2009 27.74 28.05 27.27 27.30 77338
12/2/2009 27.62 28.03 27.41 27.53 74030
12/1/2009 27.29 27.80 27.27 27.43 72759
11/30/2009 26.70 26.96 26.35 26.86 71831
11/27/2009 26.18 27.22 26.08 26.83 61615
11/25/2009 27.61 27.71 27.45 27.66 41326
11/24/2009 27.60 27.62 27.11 27.43 72469
11/23/2009 27.27 27.90 27.27 27.60 86328
11/20/2009 26.74 26.90 26.56 26.79 62958
11/19/2009 27.55 27.56 26.65 27.03 112844
11/18/2009 28.06 28.10 27.54 27.93 84651
11/17/2009 27.91 28.23 27.78 28.22 81532
11/16/2009 27.74 28.30 27.64 28.07 84517
11/13/2009 27.20 27.64 27.03 27.51 76285
11/12/2009 27.39 27.69 26.93 27.05 101586
11/11/2009 27.40 27.66 27.01 27.34 97926
11/10/2009 26.82 27.19 26.75 26.97 87823
11/9/2009 26.16 26.88 26.12 26.88 84304
11/6/2009 25.25 25.84 25.16 25.78 85242
11/5/2009 24.84 25.54 24.81 25.46 88160
11/4/2009 24.47 24.91 24.23 24.29 120780
11/3/2009 23.87 24.27 23.71 24.21 121839
11/2/2009 23.91 24.56 23.49 24.04 169928
10/30/2009 25.17 25.28 23.81 23.85 177559
10/29/2009 24.71 25.32 24.57 25.20 107197
10/28/2009 25.35 25.50 24.29 24.39 152070
10/27/2009 26.27 26.48 25.35 25.56 168097
10/26/2009 26.54 27.28 26.09 26.34 136841
10/23/2009 27.20 27.25 26.37 26.53 124641
10/22/2009 26.43 26.94 26.09 26.74 99352
10/21/2009 26.59 27.34 26.42 26.51 117648
10/20/2009 26.90 26.91 26.29 26.61 94786
10/19/2009 26.14 26.66 25.86 26.58 86232
Marketplace
Trading Center