$97.00 -1.50 (%) ProShares Shs ProShares Ultra Consumer Services - NYSEARCA

Jan. 28, 2015 | 01:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UCC historical data

Date Open High Low Close Volume
1/27/201597.5098.5097.0598.502,462
1/26/201598.0099.4397.3899.392,749
1/23/201596.5998.0996.5998.091,987
1/22/201594.6098.0194.6096.4737,899
1/21/201591.6794.6691.6492.681,747
1/20/201592.1792.8390.6692.833,093
1/16/201591.4292.1091.4092.101,067
1/15/201591.2592.0191.2591.831,057
1/14/201592.0093.7591.0092.373,363
1/13/201596.7097.3492.9794.301,032
1/12/201596.8596.8593.5394.931,940
1/9/201597.3997.3995.5095.882,717
1/8/201595.7998.3095.7997.954,355
1/6/201592.0594.4591.0092.482,564
1/5/201595.1995.5092.7393.7013,633
1/2/201598.2499.3195.0997.457,279
12/31/201498.1598.4498.0098.441,492
12/30/201499.6699.6699.0099.477,197
12/29/201498.0399.9798.0099.009,899
12/26/201498.4099.1598.1899.1236,466
12/24/201498.1898.3798.1898.37210
12/23/201498.0098.8997.7598.0032,746
12/22/201497.0097.9195.6597.4212,395
12/19/201496.4496.4494.0995.261,640
12/18/201495.1395.1391.3893.7755,947
12/17/201489.0091.7788.2591.773,200
12/16/201491.9891.9889.1289.121,816
12/15/201494.1794.1789.7991.1711,375
12/12/201493.0093.3390.9491.242,506
12/11/201493.3394.4192.4792.9546,769
12/10/201491.8291.8289.9390.023,503
12/9/201490.7492.6390.6492.482,231
12/8/201494.4094.4092.3892.411,369
12/5/201493.8294.4093.8294.391,450
12/4/201493.2593.5692.5593.562,633
12/3/201492.9092.9592.5092.50452
12/2/201493.7393.7593.0593.051,026
12/1/201494.1294.1292.7092.912,867
11/28/201492.5295.5992.5295.2911,385
11/26/201492.3092.3091.8692.021,100
11/25/201492.3892.3891.3792.133,388
11/24/201491.0691.7690.5091.662,130
11/21/201490.2091.4089.4989.494,837
11/20/201489.0990.0689.0989.758,982
11/19/201488.2889.5188.2889.171,511
11/18/201488.2888.3687.7588.201,345
11/17/201488.5088.5087.7388.281,633
11/14/201488.6988.6987.8788.472,857
11/13/201488.1888.1888.1888.18188
11/12/201486.2686.6886.2686.68462
11/11/201486.5286.5285.4985.972,765
11/10/201486.1086.1085.2985.29240
11/7/201484.9285.3684.9285.292,824
11/6/201483.9785.4383.9785.07986
11/5/201483.2183.9683.2183.771,398
11/4/201482.7082.7082.6882.68557
11/3/201484.7884.7884.1384.1310,278
10/31/201485.5085.5084.2184.221,487
10/30/201480.1682.4080.1682.32792
10/29/201482.0782.0781.0881.401,932
10/28/201481.6881.6880.2081.121,677
10/27/201478.9580.8478.9580.1213,364
10/24/201479.2979.2979.2979.290
10/23/201477.9579.4377.9579.294,044
10/22/201479.3079.8379.3079.83902
10/21/201477.5678.4177.0878.411,539
10/20/201474.6775.9874.6775.5713,057
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center