$100.50 0.00 (%) ProShares Shs ProShares USD Covered Bond - NYSEARCA

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COBO historical data

Date Open High Low Close Volume
4/24/201495.1395.1395.1395.13111
4/23/2014100.56100.56100.56100.5616
4/22/201495.1395.1395.1395.1351
4/21/201495.1395.1395.1395.134
4/17/201495.1395.1395.1395.1341
4/16/201495.1395.1395.1395.1320
4/15/2014100.56100.56100.56100.566
4/14/201495.1395.1395.1395.1393
4/11/201495.1395.1395.1395.1311
4/10/2014100.56100.56100.56100.563
4/9/201495.1395.1395.1395.133
4/8/201495.1395.1395.1395.1380
4/7/2014100.56100.56100.56100.5644
4/4/2014100.56100.56100.56100.56137
4/3/2014101.08101.08101.08101.08155
4/2/201494.8394.8394.8394.8349
4/1/201494.8394.8394.8394.8316
3/31/2014100.33100.33100.33100.33581
3/28/2014101.07101.07101.07101.071
3/27/2014101.07101.07101.07101.07321
3/26/2014100.83100.83100.83100.8320
3/25/201495.3995.3995.3995.399
3/24/201495.3995.3995.3995.3962
3/21/201495.3995.3995.3995.3959
3/20/2014100.83100.83100.83100.83862
3/19/201495.7595.7595.7595.7513
3/18/201495.7595.7595.7595.7575
3/17/2014101.27101.27101.22101.22303
3/14/2014101.38101.38100.82101.112,565
3/13/2014101.02101.10101.02101.10284
3/12/2014101.13101.13101.13101.13364
3/11/201497.7797.7797.7797.770
3/10/2014100.78100.78100.77100.77260
3/7/201495.8295.8295.8295.8251
3/6/201495.8295.8295.8295.8217
3/5/2014101.29101.29101.29101.2972
3/4/2014101.29101.29101.29101.29205
3/3/2014101.49101.49101.49101.499
2/28/2014101.58101.58101.58101.58252
2/27/2014101.70101.70101.70101.70113
2/26/2014101.60101.70101.60101.69560
2/25/201495.5895.5895.5895.58185
2/24/201495.5895.5895.5895.58112
2/21/2014100.94101.04100.94101.041,573
2/20/2014101.38101.43101.30101.401,216
2/19/2014101.57101.57101.57101.5750
2/18/201496.0996.0996.0996.0925
2/14/201496.0996.0996.0996.0947
2/13/2014101.47101.57101.47101.57310
2/12/201496.0396.0396.0396.038
2/11/201496.0396.0396.0396.031
2/10/2014101.51101.51101.51101.51197
2/7/2014101.13101.13101.13101.130
2/6/2014101.18101.32101.18101.291,263
2/5/2014100.86100.86100.86100.86146
2/4/201496.0696.0696.0696.06121
2/3/2014101.44101.54101.44101.541,451
1/31/201495.6095.6095.6095.6010
1/30/2014101.06101.06101.06101.06711
1/29/2014100.84100.84100.84100.84145
1/28/201495.5095.5095.5095.5031
1/27/2014100.95100.95100.95100.95228
1/24/201495.3595.3595.3595.3562
1/23/2014100.79100.79100.79100.79337
1/22/2014100.49100.53100.49100.531,526
1/21/2014100.30100.30100.30100.300
1/17/2014100.58100.58100.58100.5868
1/16/2014100.58100.58100.58100.58412
1/15/201495.1495.1495.1495.14206
1/14/2014100.64100.68100.16100.573,101
1/13/201499.8899.9799.8899.97990
1/10/2014100.79100.79100.79100.79452
1/9/201494.4094.4094.4094.4022
1/8/201494.4094.4094.4094.4046
1/7/201494.4094.4094.4094.4032
1/6/201494.4094.4094.4094.4086
1/3/201499.7699.7899.7699.78314
1/2/201494.3194.3194.3194.3175
12/31/201399.6999.6999.6999.692
12/30/201394.3194.3194.3194.31114
12/27/201399.6999.6999.6999.69580
12/26/201394.5694.5694.5694.5658
12/24/201399.9699.9699.9699.9675
12/23/2013100.05100.05100.05100.0515
12/20/2013100.05100.05100.05100.05435
12/19/201394.7194.7194.7194.7165
12/18/201394.7194.7194.7194.71104
12/17/201394.7194.7194.7194.7145
12/16/201394.7194.7194.7194.7116
12/13/201394.7194.7194.7194.712
12/12/2013100.12100.12100.12100.1247
12/11/2013100.12100.12100.12100.12254
12/10/2013100.12100.12100.12100.12171
12/9/2013100.12100.12100.12100.1210
12/6/201397.3097.3097.3097.300
12/5/201397.2097.2097.2097.200
12/4/2013100.20100.20100.20100.200
12/3/201397.2097.2097.2097.200
12/2/2013100.20100.20100.20100.200
11/29/2013100.20100.20100.20100.200
  • Showing 101-200 of 580 items
  • <<
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center