ProShares Shs ProShares Ultra Consumer Services $82.65

up +0.36


20/8/2014 01:31 PM  |  NYSEARCA : UCC
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UCC historical data

Date Open High Low Close Volume
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
5/27/201476.1376.1375.6575.651,556
5/23/201474.8975.2974.8975.291,013
5/22/201474.6774.6774.3374.331,355
5/21/201472.5272.9972.5072.99642
5/20/201473.2673.2672.1172.231,807
5/19/201473.0473.7073.0473.501,711
5/16/201472.0072.0371.9671.96978
5/15/201471.1571.9170.8670.861,358
5/13/201474.8274.8274.8274.82399
5/12/201474.0075.0273.8575.021,677
5/8/201473.5673.5671.8671.86778
5/7/201468.1368.1368.1368.130
5/6/201473.9873.9872.3372.334,009
5/5/201472.6073.5072.6073.50862
5/2/201474.4874.5073.9673.96746
5/1/201473.7674.0073.3773.376,760
4/30/201472.6672.6672.6672.6625
4/29/201471.7972.6671.4872.6615,564
4/28/201472.3172.8170.2972.203,403
4/25/201474.3574.3574.3574.3513
4/24/201474.3574.3574.3574.35343
4/23/201474.2574.4674.2574.35834
4/22/201473.1774.4573.1774.161,716
4/21/201473.0573.0572.3372.782,745
4/17/201472.7072.8872.5572.551,726
4/16/201471.1072.0071.1072.003,010
4/15/201469.9570.1268.5369.182,547
4/14/201469.4470.9669.4469.906,891
4/11/201470.1270.3469.3969.394,836
4/10/201473.0073.0070.9171.4612,089
4/9/201473.2973.6773.2973.67301
4/8/201471.8273.0471.8273.04719
4/7/201473.5973.7371.5471.804,039
4/4/201477.3177.3475.8775.87975
4/3/201477.9977.9977.9977.991
4/2/201477.5077.9977.5077.99642
4/1/201475.5076.8775.5076.851,712
3/31/201474.3775.5674.3775.146,795
3/28/201473.8974.0273.8974.022,335
3/27/201475.2175.2172.5572.982,026
3/26/201476.0776.0775.8875.88428
Trading Center