PROSHARES ULTRASHORT OIL & GAS $15.39

up +0.38


22/5/2013 04:22 PM  |  NYSEARCA : DUG  |  Industries :
Type:

DUG historical data

Date Open High Low Close Volume
5/21/2013 14.89 15.10 14.80 15.01 5248
5/20/2013 15.47 15.47 14.93 14.99 7013
5/17/2013 15.78 15.80 15.37 15.41 6158
5/16/2013 15.84 15.95 15.66 15.91 4126
5/15/2013 15.83 15.98 15.65 15.76 2792
5/14/2013 16.08 16.09 15.65 15.67 4527
5/13/2013 16.13 16.27 16.08 16.10 4778
5/10/2013 16.10 16.33 16.03 16.09 6225
5/9/2013 15.85 16.07 15.78 15.92 4468
5/8/2013 15.96 16.06 15.84 15.87 4990
5/7/2013 16.01 16.17 15.85 15.93 12254
5/6/2013 16.35 16.36 16.06 16.17 6840
5/3/2013 16.77 16.78 16.31 16.37 13370
5/2/2013 17.27 17.43 16.94 17.03 5361
5/1/2013 17.19 17.48 17.16 17.46 7463
4/30/2013 17.06 17.34 16.94 16.96 6468
4/29/2013 17.25 17.39 16.96 17.10 4989
4/26/2013 17.44 17.69 17.37 17.40 7703
4/25/2013 17.18 17.53 17.01 17.41 6357
4/24/2013 17.72 17.72 17.20 17.36 5252
4/23/2013 18.24 18.27 17.80 17.83 6437
4/22/2013 18.49 18.76 18.11 18.22 7799
4/19/2013 18.38 18.86 18.28 18.66 5855
4/18/2013 18.81 19.15 18.42 18.65 9453
4/17/2013 18.45 19.20 18.45 18.94 15089
4/16/2013 18.30 18.69 18.15 18.19 7353
4/15/2013 17.64 18.65 17.60 18.65 21570
4/12/2013 17.27 17.48 17.00 17.24 8930
4/11/2013 16.85 17.03 16.66 16.77 4737
4/10/2013 17.01 17.09 16.82 16.92 3458
4/9/2013 17.37 17.50 16.98 17.10 4304
4/8/2013 17.63 17.67 17.38 17.39 4271
4/5/2013 18.14 18.18 17.60 17.64 5563
4/4/2013 17.66 17.88 17.47 17.66 7489
4/3/2013 17.01 17.72 17.01 17.63 9763
4/2/2013 16.80 17.13 16.78 17.05 3424
4/1/2013 16.77 17.05 16.69 16.84 3507
3/28/2013 16.72 16.82 16.58 16.81 3375
3/27/2013 16.95 17.06 16.65 16.67 8254
3/26/2013 17.07 17.07 16.76 16.79 5051
3/25/2013 16.97 17.31 16.78 17.16 12882
3/22/2013 17.23 17.25 16.98 17.03 5990
3/21/2013 17.31 17.34 17.06 17.33 4587
3/20/2013 17.12 17.33 17.03 17.10 6248
3/19/2013 16.95 17.62 16.94 17.33 7640
3/18/2013 17.08 17.15 16.79 16.99 5502
3/15/2013 16.70 16.85 16.58 16.71 3187
3/14/2013 17.11 17.11 16.64 16.68 6519
3/13/2013 17.11 17.23 17.06 17.13 7250
3/12/2013 17.10 17.20 16.92 17.10 5382
3/11/2013 17.20 17.41 17.08 17.16 5948
3/8/2013 17.18 17.39 17.11 17.14 7259
3/7/2013 17.38 17.54 17.28 17.33 3337
3/6/2013 17.38 17.61 17.31 17.46 5168
3/5/2013 17.57 17.67 17.39 17.52 6709
3/4/2013 17.80 18.11 17.70 17.79 4316
3/1/2013 17.92 18.01 17.63 17.67 8800
2/28/2013 17.62 17.72 17.38 17.60 2860
2/27/2013 18.27 18.27 17.55 17.57 6789
2/26/2013 18.27 18.71 18.08 18.17 7229
2/25/2013 17.39 18.50 17.25 18.50 7991
2/22/2013 17.77 18.02 17.54 17.54 9716
2/21/2013 17.85 18.21 17.83 17.98 9962
2/20/2013 17.13 17.76 17.08 17.75 9705
2/19/2013 17.36 17.39 17.06 17.08 3946
2/15/2013 17.14 17.65 17.13 17.49 5291
2/14/2013 17.42 17.51 17.02 17.12 5068
2/13/2013 17.44 17.46 17.32 17.35 2228
2/12/2013 17.49 17.66 17.42 17.47 2847
2/11/2013 17.37 17.58 17.37 17.56 2484
2/8/2013 17.63 17.63 17.36 17.36 5675
2/7/2013 17.59 17.91 17.54 17.68 11781
2/6/2013 17.73 17.87 17.56 17.58 2613
2/5/2013 17.65 17.71 17.43 17.55 2104
2/4/2013 17.78 17.87 17.71 17.83 2042
2/1/2013 17.61 17.92 17.47 17.52 9249
1/31/2013 17.83 17.90 17.65 17.81 4250
1/30/2013 17.46 17.75 17.28 17.70 6050
1/29/2013 17.94 18.08 17.44 17.50 8426
1/28/2013 17.86 18.21 17.83 18.03 3544
1/25/2013 18.08 18.17 17.89 17.95 4433
1/24/2013 18.38 18.40 18.02 18.28 3020
1/23/2013 18.36 18.52 18.32 18.42 3131
1/22/2013 18.68 18.78 18.29 18.31 1819
1/18/2013 18.95 19.02 18.63 18.63 1778
1/17/2013 19.08 19.13 18.73 18.97 4738
1/16/2013 19.39 19.48 19.21 19.24 3287
1/15/2013 19.72 19.73 19.33 19.34 2915
1/14/2013 19.50 19.63 19.42 19.53 875
1/11/2013 19.62 19.71 19.50 19.53 1891
1/10/2013 19.71 19.86 19.55 19.61 6511
1/9/2013 19.86 20.13 19.78 20.00 6937
1/8/2013 19.95 20.21 19.92 19.94 1982
1/7/2013 19.80 20.01 19.77 19.87 1901
1/4/2013 20.19 20.19 19.54 19.60 2387
1/3/2013 20.18 20.25 19.71 20.01 3137
1/2/2013 20.10 20.61 20.00 20.01 2755
12/31/2012 21.77 22.12 20.97 21.04 4085
12/28/2012 21.46 21.95 21.46 21.91 2405
12/27/2012 21.07 21.70 21.07 21.21 3051
Marketplace
Trading Center