$73.43 +1.20 (%) ProShares Shs ProShares Ultra Consumer Services - NYSEARCA

Oct. 17, 2014 | 02:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UCC historical data

Date Open High Low Close Volume
10/17/201474.2774.2773.4373.43617
10/16/201471.6972.2470.8372.231,565
10/15/201473.1673.1669.0072.411,948
10/14/201472.8973.9672.8973.80836
10/13/201475.3575.9173.9274.1410,581
10/10/201476.8277.7876.1776.173,562
10/9/201479.6079.6077.1377.4360,369
10/8/201479.8179.8179.8179.81117
10/7/201478.1478.1577.7577.75663
10/6/201480.5480.5479.8080.167,339
10/3/201480.8180.8280.6880.722,773
10/2/201478.0278.0276.5376.602,873
10/1/201478.4878.6077.5477.793,516
9/30/201480.4580.6780.1180.434,893
9/29/201480.2080.7279.8280.508,411
9/26/201479.9080.2079.9079.914,046
9/25/201479.5480.1279.5479.961,004
9/24/201480.7180.7180.7180.710
9/23/201480.4080.9079.8980.732,368
9/22/201483.3583.3581.0681.205,850
9/19/201484.1084.1084.1084.10365
9/18/201483.5084.0683.5084.06783
9/17/201483.2883.7183.2883.35562
9/16/201482.9583.8182.9583.53718
9/15/201482.2782.3082.0182.18830
9/12/201483.1483.3882.8683.082,112
9/11/201483.2583.6182.9283.502,207
9/10/201482.4083.4082.4083.011,712
9/9/201484.6284.6283.2583.252,139
9/8/201484.6084.6084.1584.151,356
9/5/201483.6084.5383.6084.001,294
9/4/201484.8084.8083.6683.731,543
9/3/201484.3784.3783.5883.581,514
9/2/201483.1584.0383.1583.952,255
8/29/201483.4683.4683.4683.46290
8/28/201483.6584.1283.6584.12800
8/27/201484.1284.1284.1284.12169
8/26/201483.7283.9383.7083.93971
8/25/201484.4384.4383.6783.794,561
8/22/201482.7583.2082.7583.191,099
8/21/201483.2583.2582.8083.002,292
8/20/201482.3282.6581.6482.651,123
8/19/201482.3382.7582.2382.293,292
8/18/201480.8081.6280.8081.293,172
8/15/201480.1580.1579.2279.22621
8/14/201478.8479.9578.8479.95975
8/13/201478.4679.0378.4678.80881
8/12/201478.7378.7377.5278.20807
8/11/201478.2578.9278.2578.832,725
8/8/201477.7477.7477.7477.74206
8/7/201476.7576.7576.7576.75166
8/6/201475.4376.2875.1976.161,480
8/5/201478.1778.1776.7077.231,456
8/4/201476.0480.4276.0478.573,195
8/1/201477.7977.7977.1777.172,735
7/31/201478.9878.9877.4777.6066,009
7/30/201479.8280.0779.4079.903,136
7/29/201479.4580.5679.4579.83976
7/28/201480.3580.3579.3179.3116,818
7/25/201480.0880.0879.4979.66889
7/24/201481.0081.6881.0081.273,636
7/23/201480.6480.9780.5580.978,596
7/22/201480.9480.9480.4980.742,226
7/21/201480.4680.4679.2580.0017,390
7/18/201480.6780.7180.4880.71752
7/17/201480.9180.9179.5279.521,989
7/16/201481.2081.2080.5980.617,583
7/15/201480.8080.8079.7579.75688
7/14/201481.0581.1580.7180.844,673
7/11/201480.7480.7679.5880.241,474
7/10/201480.3080.3080.3080.30642
7/9/201479.5481.0679.5481.061,608
7/8/201480.4580.4578.7579.133,576
7/7/201481.7981.7980.4180.954,371
7/3/201482.0682.0682.0682.06662
7/2/201480.6780.9380.5980.801,680
7/1/201480.0181.0280.0180.911,076
6/30/201479.9879.9878.9078.901,482
6/27/201477.5679.0677.5678.011,386
6/26/201478.2578.2578.2578.25375
6/25/201478.0078.6578.0078.65509
6/24/201477.3778.4277.3777.501,140
6/20/201478.2778.3678.2778.36650
6/19/201478.5778.9778.5778.88518
6/18/201478.5778.5878.5778.58407
6/17/201476.9477.7776.9477.743,246
6/16/201477.1077.1076.8476.881,168
6/13/201475.3376.9775.3376.581,799
6/12/201478.2878.2878.2878.280
6/11/201478.4778.4778.2878.28503
6/10/201479.0179.0179.0179.01450
6/9/201479.3579.3579.3579.35376
6/6/201479.1879.2079.1879.20484
6/5/201479.0379.0379.0379.03487
6/4/201478.1578.2978.0978.091,505
6/3/201477.3177.3177.3177.310
6/2/201476.1377.7676.1377.312,177
5/30/201476.5776.5776.3976.39261
5/29/201476.0076.0076.0076.000
5/28/201476.0076.0076.0076.00235
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center