ProShares Shs ProShares USD Covered Bond $100.70

down 0.00


25/8/2014 12:29 PM  |  NYSEARCA : COBO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COBO historical data

Date Open High Low Close Volume
1/18/2013101.60102.03101.54101.759,920
1/17/2013101.67101.85101.52101.8068,598
1/16/2013102.14102.14101.63101.876,500
1/15/2013102.12102.12102.12102.12130
1/14/2013101.41101.97101.41101.97804
1/11/2013101.70101.75101.43101.7011,700
1/10/2013101.47101.80100.44101.738,798
1/9/2013101.53101.84101.53101.744,100
1/8/2013101.90101.90101.90101.900
1/7/2013101.90101.90101.90101.90496
1/4/2013101.65101.65101.65101.650
1/3/2013101.70101.75101.53101.655,058
1/2/2013101.38101.83101.38101.7011,758
12/31/2012101.45101.92101.45101.9213,289
12/28/2012101.47101.79101.45101.7914,595
12/27/2012101.27101.27101.27101.270
12/26/2012101.41101.50101.27101.275,397
12/24/2012101.45101.68101.30101.4012,608
12/21/2012100.95101.67100.95101.4619,996
12/20/2012102.02102.02101.31101.5614,750
12/19/2012101.50101.80101.50101.805,500
12/18/2012101.96101.96101.96101.960
12/17/2012101.96101.96101.96101.960
12/14/2012101.96101.96101.96101.96291
12/13/2012101.81101.81101.81101.810
12/12/2012101.42101.81101.42101.811,611
12/11/2012102.18102.18101.16101.224,924
12/10/2012101.40101.45101.40101.43400
12/7/2012101.80102.21101.20101.553,713
12/6/2012101.35101.35101.35101.35200
12/5/2012101.23101.98101.21101.945,981
12/4/2012101.47101.79100.85100.9125,361
12/3/2012102.26102.29101.45101.454,339
11/30/2012101.47101.48101.47101.475,000
11/29/2012101.50101.50101.43101.4311,900
11/28/2012101.50101.51101.19101.196,100
11/27/2012101.54101.54101.54101.545,978
11/26/2012101.53101.53101.53101.533,997
11/23/2012101.47101.85101.47101.507,702
11/21/2012101.85101.85101.50101.506,100
11/20/2012100.44100.44100.44100.44595
11/19/2012101.68101.68101.68101.684,000
11/16/2012102.03102.03101.71101.713,277
11/15/2012102.03102.03102.03102.03350
11/14/2012101.85101.85101.85101.850
11/13/2012101.85101.85101.85101.850
11/12/2012101.90101.90101.85101.85900
11/9/2012101.90101.90101.90101.900
11/8/2012101.90101.90101.90101.90147
11/7/2012101.90101.94101.90101.94825
11/6/2012101.85101.85101.85101.850
11/5/2012101.85101.85101.85101.850
11/2/2012101.85101.85101.85101.850
11/1/2012101.85101.85101.85101.850
10/31/2012101.85101.85101.85101.85149
10/26/2012101.70101.70101.70101.700
10/25/2012101.70101.70101.70101.700
10/24/2012101.40101.70101.38101.702,100
10/23/2012101.36101.36101.36101.360
10/22/2012101.36101.36101.36101.360
10/19/2012101.36101.36101.36101.36151
10/18/2012101.54101.54101.54101.540
10/17/2012101.54101.54101.54101.540
10/16/2012101.54101.54101.54101.540
10/15/2012101.54101.54101.54101.540
10/12/2012101.54101.54101.54101.540
10/11/2012101.54101.54101.54101.540
10/10/2012101.54101.54101.54101.540
10/9/2012101.47101.54101.47101.542,010
10/8/2012101.44101.44101.44101.440
10/5/2012101.44101.44101.44101.44200
10/4/2012101.80101.80101.80101.80181
10/3/2012101.86101.86101.86101.86913
10/2/2012101.82101.82101.82101.82165
10/1/2012101.80101.80101.80101.80665
9/28/2012101.75101.75101.75101.750
9/27/2012101.75101.75101.75101.750
9/26/2012101.75101.75101.75101.750
9/25/2012101.72101.75101.72101.75450
9/24/2012101.70101.70101.70101.700
9/21/2012101.70101.70101.70101.700
9/20/2012101.70101.70101.70101.70200
9/19/2012101.70101.70101.70101.70200
9/18/2012101.43101.43101.43101.43200
9/17/2012101.76101.76101.76101.762,000
9/14/2012101.76101.76101.76101.76195
9/13/2012101.50101.50101.50101.50200
9/12/2012101.51101.51101.51101.510
9/11/2012101.51101.51101.51101.510
9/10/2012101.51101.51101.51101.510
9/7/2012101.51101.51101.51101.510
9/6/2012101.51101.51101.51101.510
9/5/2012101.51101.51101.51101.510
9/4/2012101.51101.51101.51101.510
8/31/2012101.60101.60101.60101.60151
8/30/2012101.30101.30101.30101.300
8/29/2012101.30101.30101.30101.30588
8/28/2012101.65101.6599.63101.353,327
8/27/2012101.62101.62101.62101.620
8/24/2012101.26101.62101.26101.62996
Trading Center