QLD: Historical Prices for PROSHARES ULTRA QQQ

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	54.54	55.79	54.54	55.20	8,632,800	55.20
20-Nov-09	53.47	53.79	53.12	53.58	6,295,800	53.58
19-Nov-09	55.09	55.11	53.30	54.05	11,284,400	54.05
18-Nov-09	56.12	56.20	55.08	55.85	8,465,100	55.85
17-Nov-09	55.81	56.45	55.56	56.43	8,153,200	56.43
16-Nov-09	55.47	56.60	55.28	56.13	8,451,700	56.13
13-Nov-09	54.40	55.28	54.06	55.01	7,628,500	55.01
12-Nov-09	54.78	55.38	53.85	54.10	10,158,600	54.10
11-Nov-09	54.80	55.31	54.02	54.67	9,792,600	54.67
10-Nov-09	53.63	54.37	53.49	53.93	8,782,300	53.93
9-Nov-09	52.31	53.76	52.24	53.76	8,430,400	53.76
6-Nov-09	50.50	51.67	50.31	51.55	8,524,200	51.55
5-Nov-09	49.67	51.08	49.61	50.92	8,816,000	50.92
4-Nov-09	48.94	49.82	48.45	48.57	12,078,000	48.57
3-Nov-09	47.73	48.54	47.42	48.41	12,183,900	48.41
2-Nov-09	47.81	49.12	46.97	48.08	16,992,800	48.08
30-Oct-09	50.34	50.56	47.62	47.70	17,755,900	47.70
29-Oct-09	49.42	50.64	49.13	50.39	10,719,700	50.39
28-Oct-09	50.70	50.99	48.57	48.78	15,207,000	48.78
27-Oct-09	52.54	52.95	50.69	51.11	16,809,700	51.11
26-Oct-09	53.08	54.55	52.18	52.67	13,684,100	52.67
23-Oct-09	54.40	54.49	52.73	53.05	12,464,100	53.05
22-Oct-09	52.85	53.88	52.18	53.48	9,970,700	53.48
21-Oct-09	53.18	54.68	52.84	53.01	11,764,800	53.01
20-Oct-09	53.79	53.82	52.57	53.22	9,478,600	53.22
19-Oct-09	52.27	53.32	51.72	53.16	8,655,400	53.16
16-Oct-09	52.51	52.67	51.46	52.20	9,881,000	52.20
15-Oct-09	52.50	53.02	52.39	52.88	7,827,300	52.88
14-Oct-09	52.96	53.23	52.38	53.07	8,864,600	53.07
13-Oct-09	51.58	52.10	51.20	51.65	6,833,000	51.65
12-Oct-09	51.89	52.41	51.00	51.66	5,901,100	51.66
9-Oct-09	50.65	51.63	50.47	51.41	5,980,000	51.41
8-Oct-09	51.05	51.79	50.67	50.89	9,034,400	50.89
7-Oct-09	50.04	50.49	49.79	50.43	8,042,200	50.43
6-Oct-09	48.96	50.62	48.95	50.14	12,230,100	50.14
5-Oct-09	48.18	48.90	47.58	48.46	8,688,100	48.46
2-Oct-09	47.34	48.53	47.31	47.67	10,640,200	47.67
1-Oct-09	50.63	50.70	48.00	48.00	11,947,800	48.00
30-Sep-09	51.33	51.83	49.43	50.97	13,662,600	50.97
29-Sep-09	51.35	51.90	50.47	50.94	8,341,400	50.94
28-Sep-09	50.23	51.96	50.13	51.37	6,970,200	51.37
25-Sep-09	49.88	50.60	49.43	49.69	9,226,400	49.69
24-Sep-09	51.91	52.09	49.87	50.57	10,349,000	50.57
23-Sep-09	52.42	53.27	51.33	51.45	13,680,000	51.45
22-Sep-09	52.40	52.43	51.62	51.99	8,504,800	51.99
21-Sep-09	50.98	52.10	50.80	51.77	8,062,000	51.77
18-Sep-09	51.79	51.90	50.96	51.55	7,268,700	51.55
17-Sep-09	51.11	51.93	50.85	51.30	11,074,000	51.30
16-Sep-09	50.29	51.49	49.97	51.34	10,013,300	51.34
15-Sep-09	49.53	50.23	49.33	49.88	10,186,800	49.88
14-Sep-09	48.51	49.63	48.47	49.55	8,285,400	49.55
11-Sep-09	49.21	49.42	48.49	49.16	9,016,000	49.16
10-Sep-09	48.25	49.20	47.99	49.08	8,182,200	49.08
9-Sep-09	47.40	48.66	47.05	48.18	10,871,100	48.18
8-Sep-09	47.22	47.47	46.75	47.39	7,039,100	47.39
4-Sep-09	44.74	46.57	44.63	46.46	9,210,400	46.46
3-Sep-09	44.43	44.73	43.52	44.58	7,946,200	44.58
2-Sep-09	43.68	44.51	43.56	43.98	10,718,300	43.98
1-Sep-09	45.45	47.09	43.84	44.07	17,826,800	44.07
31-Aug-09	46.07	46.20	45.26	45.77	9,457,300	45.77
28-Aug-09	47.76	48.24	46.13	46.76	13,043,900	46.76
27-Aug-09	46.46	46.81	44.99	46.65	10,893,800	46.65
26-Aug-09	46.43	47.14	45.94	46.46	10,402,500	46.46
25-Aug-09	46.58	47.48	46.33	46.58	11,156,300	46.58
24-Aug-09	46.58	47.06	46.00	46.27	10,997,300	46.27
21-Aug-09	45.78	46.59	45.20	46.34	11,154,900	46.34
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions