ProShares Shs ProShares Ultra QQQ $125.13

down 0.00


19/8/2014 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
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
12/27/201081.9582.6180.6782.302,489,810
12/23/201082.3782.6581.8982.292,126,680
12/22/201082.6382.9382.4082.732,021,650
12/21/201082.3982.6981.9582.652,217,700
12/20/201081.8782.3480.5781.794,531,550
12/17/201081.6682.0981.3181.623,279,620
12/16/201080.3681.7079.9781.373,622,200
12/15/201080.8881.8679.8480.233,648,410
12/14/201081.0381.6080.4580.863,980,840
12/13/201081.8881.9480.5780.694,642,590
12/10/201080.6281.3980.0781.234,294,780
12/9/201080.9781.1079.6580.164,202,580
12/8/201079.8780.2278.8480.094,239,590
12/7/201081.2181.2779.2679.475,341,080
12/6/201079.4079.6578.8779.313,274,870
12/3/201078.3479.6078.3479.383,766,380
12/2/201077.6679.2477.5279.024,322,390
12/1/201076.5378.1976.4377.394,999,260
11/30/201074.5675.2373.7074.247,052,320
11/29/201076.0376.6274.3176.205,405,130
11/26/201076.3677.2975.9776.231,857,800
11/24/201075.7677.6675.6877.273,966,980
11/23/201075.1975.3973.4474.346,094,250
11/22/201074.8676.7474.6076.746,060,400
11/19/201075.1375.8274.5375.424,441,070
11/18/201074.5976.3674.5275.314,855,660
11/17/201072.6773.7772.3172.975,200,240
11/16/201073.9474.8671.9772.576,946,720
11/15/201076.4176.7175.0275.093,556,580
11/12/201077.4278.0374.4875.566,204,840
11/11/201076.8078.4776.1078.194,713,480
11/10/201078.6479.3677.3978.004,855,190
11/9/201079.8880.1777.7278.254,727,300
11/8/201078.8079.4978.4279.252,687,150
11/5/201079.1479.4978.6379.055,198,060
11/4/201078.9479.6578.6079.037,009,810
11/3/201076.6677.2575.2777.217,536,740
11/2/201076.1676.9175.9176.464,209,200
11/1/201075.3676.4274.2274.895,562,770
10/29/201075.0475.6674.7574.874,392,950
10/28/201075.4475.5473.8575.125,460,680
10/27/201073.6174.9273.3374.835,430,290
10/26/201073.1774.6972.6274.304,967,940
10/25/201073.8274.9273.8273.865,259,250
10/22/201072.3373.4172.0773.263,933,630
10/21/201072.9073.4870.8872.266,687,740
10/20/201071.3973.0571.1271.976,426,830
10/19/201070.9372.1569.8570.938,801,440
10/18/201072.9673.5072.4072.665,999,910
10/15/201071.6572.8770.5072.877,561,780
10/14/201070.2570.5169.2169.925,581,300
10/13/201069.8570.8269.5170.195,472,390
10/12/201067.9269.3466.7569.126,504,000
10/11/201068.1368.8067.7268.123,922,470
10/8/201067.2468.4066.2967.926,976,500
10/7/201067.4767.5266.0567.105,783,730
10/6/201067.6767.9765.8266.737,498,080
10/5/201066.1868.0966.0867.815,731,310
10/4/201065.7566.2263.9664.706,071,070
10/1/201067.3867.5565.5366.155,767,610
9/30/201067.6368.4065.4366.298,095,640
9/29/201066.9167.5466.4266.885,338,520
9/28/201067.5167.5865.0167.279,941,020
9/27/201067.8768.1567.0867.175,958,890
9/24/201066.7667.9866.5567.876,130,930
9/23/201064.4966.5764.3465.248,506,000
9/22/201065.1266.2064.6065.297,495,440
9/21/201065.7266.6065.1265.5110,082,600
9/20/201063.9565.9463.8165.665,659,990
9/17/201063.8663.8862.8663.457,034,700
9/16/201062.3863.1462.0063.044,474,650
9/15/201061.4762.6761.0962.564,761,490
9/14/201061.1062.4060.8261.775,599,780
9/13/201060.5561.5560.4961.284,263,280
9/10/201059.3259.7658.7359.573,787,770
9/9/201059.7759.8658.9059.144,612,220
9/8/201057.6859.2157.6458.705,274,160
9/7/201057.6558.1657.1557.345,273,860
9/3/201057.4358.2056.9958.206,176,690
9/2/201055.2156.3054.9456.284,884,090
9/1/201053.4455.3853.3955.007,304,830
8/31/201051.7552.8551.2852.029,704,300
8/30/201052.9353.8452.2852.315,368,100
8/27/201052.9253.6350.7753.478,836,600
8/26/201053.8354.0352.0352.167,282,200
8/25/201051.6953.8851.5153.397,614,600
Trading Center