$100.32 -0.18 (%) ProShares Shs ProShares USD Covered Bond - NYSEARCA

Dec. 19, 2014 | 11:13 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COBO historical data

Date Open High Low Close Volume
10/8/201399.7299.7299.7299.72681
10/7/201399.9699.9699.9699.96100
10/4/2013100.05100.05100.05100.050
10/3/2013100.05100.05100.05100.05400
10/2/2013100.85100.85100.85100.850
10/1/2013100.85100.85100.85100.85439
9/30/201399.5999.5999.5999.590
9/27/201399.5999.5999.5999.5914,246
9/26/201399.5999.5999.5999.590
9/25/201399.5999.5999.5999.590
9/24/201399.7599.7599.5999.59200
9/23/201399.5199.5199.5199.51138
9/20/201399.5199.5199.5199.510
9/19/2013100.00100.0099.5199.511,840
9/18/2013100.00100.0099.3199.7510,401
9/17/2013100.48100.55100.31100.551,446
9/16/2013100.00100.58100.00100.487,530
9/13/201399.5999.5999.5999.590
9/12/201399.5999.5999.5999.590
9/11/201399.5999.5999.5999.590
9/10/201399.5999.5999.5999.590
9/9/201399.5999.5999.5999.590
9/6/201399.5999.5999.5999.591,414
9/5/201399.9999.9999.9999.990
9/4/2013100.00100.0599.9999.992,600
9/3/2013100.24100.24100.24100.240
8/30/2013100.25100.25100.24100.24600
8/29/2013100.01100.25100.01100.18910
8/28/2013100.01100.19100.01100.19212
8/27/2013100.49100.4998.8998.89527
8/26/2013100.57100.57100.57100.57100
8/23/2013100.40101.00100.40100.501,700
8/22/201399.1499.1499.1499.140
8/21/201398.1099.1498.1099.14200
8/20/2013100.30100.3098.9899.19350
8/19/201399.80100.1099.80100.101,100
8/16/2013100.62100.62100.62100.62419
8/15/201399.5099.5099.5099.500
8/14/201399.5099.5099.5099.500
8/13/201399.5099.5099.5099.500
8/12/201399.5099.5099.5099.500
8/9/201399.5099.5099.5099.500
8/8/201399.5099.5099.5099.500
8/7/201399.5099.5099.5099.500
8/6/201399.5099.5099.5099.500
8/5/201399.5099.5099.5099.500
8/2/201399.5099.5099.5099.500
8/1/201399.5099.5099.5099.50122
7/31/2013100.35100.35100.35100.350
7/30/2013100.35100.35100.35100.350
7/29/2013100.35100.35100.35100.350
7/26/2013100.31100.35100.20100.35700
7/25/201399.6299.6299.6299.620
7/24/2013109.95109.9598.0099.622,003
7/23/2013100.00100.00100.00100.000
7/22/201398.01100.0098.01100.001,089
7/19/2013100.03100.03100.03100.030
7/18/2013100.03100.03100.03100.030
7/17/2013100.03100.03100.03100.030
7/16/2013100.03100.03100.03100.03438
7/15/2013100.95100.95100.95100.950
7/12/2013100.95100.95100.95100.950
7/11/2013100.95100.95100.95100.950
7/10/2013100.95100.95100.95100.950
7/9/2013100.95100.95100.95100.950
7/8/2013100.95100.95100.95100.950
7/5/2013100.00100.95100.00100.95276
7/3/201399.9699.9699.9599.95505
7/2/201399.8799.8799.8799.870
7/1/201399.8799.8799.8799.870
6/28/201399.8799.8799.8799.870
6/27/201399.8999.8999.8799.87200
6/26/201399.5199.5199.5199.510
6/25/201399.5199.5199.5199.510
6/24/201399.5199.5199.5199.510
6/21/201399.1099.5199.0599.51803
6/20/2013100.00100.00100.00100.00200
6/19/2013101.50102.08101.20101.414,300
6/18/2013101.00101.39101.00101.171,400
6/17/2013105.00105.00100.63101.571,843
6/14/2013100.61102.26100.61102.076,330
6/13/2013100.60100.60100.60100.600
6/12/2013100.60100.60100.60100.600
6/11/2013100.32100.85100.32100.605,700
6/10/2013101.33101.33101.33101.330
6/7/2013101.33101.33101.33101.330
6/6/2013101.33101.33101.33101.330
6/5/2013101.33101.33101.33101.330
6/4/2013101.33101.33101.33101.330
6/3/2013100.95101.33100.95101.331,200
5/31/2013101.13101.13100.92100.92200
5/30/2013101.17101.17101.17101.170
5/29/2013101.45101.45100.95101.171,700
5/28/2013100.83101.50100.83101.508,058
5/24/2013101.44101.65101.35101.597,906
5/23/2013101.49101.74101.32101.521,910
5/22/2013102.29102.29101.40101.577,416
5/21/2013102.02102.02101.35101.628,956
5/20/2013101.40101.65101.30101.621,300
5/17/2013101.35101.78101.31101.782,420
  • Showing 301-400 of 644 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 7
  • >>
Trading Center