PROSHARES ULTRA CONSUMER SERVI $56.50

down -0.10


19/6/2013 04:19 PM  |  NYSEARCA : UCC  |  Industries :
Type:

UCC historical data

Date Open High Low Close Volume
6/19/2013 57.08 57.08 56.50 56.50 9
6/18/2013 55.98 56.60 55.78 56.60 30
6/17/2013 55.91 55.91 55.10 55.10 35
6/14/2013 56.14 56.14 54.47 55.03 37
6/13/2013 53.94 55.68 52.15 55.68 29
6/12/2013 54.14 54.59 54.14 54.43 6
6/11/2013 55.50 55.60 54.25 55.60 18
6/10/2013 56.78 56.78 55.50 55.50 42
6/7/2013 54.85 55.07 54.85 55.00 9
6/6/2013 52.33 53.63 50.59 53.20 44
6/5/2013 50.65 53.00 50.65 53.00 7
6/4/2013 53.97 54.43 53.97 54.43 13
6/3/2013 52.68 56.83 52.68 54.88 36
5/31/2013 55.55 55.95 54.63 54.92 55
5/30/2013 56.50 57.29 55.86 56.07 33
5/29/2013 57.25 57.25 55.75 56.23 21
5/28/2013 56.95 57.86 56.95 57.00 55
5/24/2013 55.39 56.19 55.39 56.00 20
5/23/2013 54.42 56.53 52.40 56.53 45
5/22/2013 57.51 58.07 56.05 56.05 35
5/21/2013 57.65 57.65 56.85 57.64 16
5/20/2013 56.76 57.20 56.76 56.91 6
5/17/2013 57.47 57.47 56.61 57.30 23
5/16/2013 57.54 57.59 57.00 57.00 19
5/15/2013 57.23 58.00 57.23 58.00 28
5/14/2013 60.47 60.49 56.39 57.22 501
5/13/2013 55.90 59.70 55.90 57.95 14
5/10/2013 56.53 57.30 56.25 56.50 28
5/9/2013 56.50 56.50 55.15 55.63 8
5/8/2013 54.05 56.07 54.05 55.59 19
5/7/2013 54.41 55.21 54.38 55.21 27
5/6/2013 54.16 54.46 53.81 54.46 38
5/3/2013 54.06 54.40 54.06 54.29 7
5/2/2013 51.92 51.92 51.92 51.92 0
5/1/2013 52.56 52.56 51.92 51.92 11
4/30/2013 50.59 52.30 50.59 51.95 10
4/29/2013 52.33 52.33 51.98 52.10 13
4/26/2013 52.06 52.06 51.55 51.86 13
4/25/2013 52.39 52.39 52.00 52.00 7
4/24/2013 51.76 51.76 51.35 51.35 3
4/23/2013 51.26 51.42 51.02 51.03 10
4/22/2013 50.07 50.90 49.95 50.88 18
4/19/2013 49.87 50.56 49.63 50.15 13
4/18/2013 50.11 50.11 48.91 49.28 32
4/17/2013 49.68 50.83 49.01 50.15 12
4/16/2013 50.86 51.11 50.85 51.11 4
4/15/2013 52.16 52.16 50.08 50.08 24
4/12/2013 51.39 52.32 51.00 52.26 21
4/11/2013 52.16 52.39 52.00 52.12 20
4/10/2013 50.47 51.15 50.47 51.15 12
4/9/2013 50.50 50.50 50.26 50.33 35
4/8/2013 49.43 50.08 49.11 49.77 33
4/5/2013 47.89 48.79 47.89 48.68 18
4/4/2013 49.16 49.52 48.94 49.52 60
4/3/2013 50.09 50.09 49.99 49.99 2
4/2/2013 50.02 50.02 49.97 49.97 5
4/1/2013 50.01 50.16 49.22 49.34 33
3/28/2013 48.92 49.75 48.92 49.75 23
3/27/2013 48.62 49.32 48.62 49.32 13
3/26/2013 49.00 49.16 48.89 49.06 24
3/25/2013 49.08 49.08 48.62 48.62 4
3/22/2013 48.25 48.85 48.25 48.80 24
3/21/2013 48.10 48.10 47.95 47.95 7
3/20/2013 47.97 47.97 47.97 47.97 2
3/19/2013 47.79 47.79 46.95 47.18 35
3/18/2013 48.00 48.08 47.46 48.08 6
3/15/2013 48.42 48.54 47.99 48.12 26
3/14/2013 48.56 48.87 48.56 48.82 6
3/13/2013 48.58 48.58 48.58 48.58 1
3/12/2013 48.75 48.75 47.90 48.21 23
3/11/2013 48.14 48.42 48.14 48.25 13
3/8/2013 47.63 48.26 47.63 48.03 16
3/7/2013 47.65 47.65 46.92 47.27 22
3/6/2013 47.68 47.72 47.08 47.18 26
3/5/2013 47.19 47.43 47.11 47.18 11
3/4/2013 45.99 46.23 45.84 46.17 13
3/1/2013 45.58 45.71 45.54 45.71 9
2/28/2013 45.30 45.65 45.27 45.46 26
2/27/2013 44.68 45.15 44.68 45.15 4
2/26/2013 44.75 44.75 43.10 43.10 20
2/25/2013 44.95 44.98 43.60 43.60 38
2/22/2013 44.26 44.31 44.26 44.31 3
2/21/2013 44.40 44.40 44.04 44.18 17
2/20/2013 46.00 46.00 44.57 44.57 15
2/19/2013 45.42 45.67 45.42 45.67 5
2/15/2013 45.66 45.66 45.22 45.22 6
2/14/2013 45.29 45.63 45.02 45.37 14
2/13/2013 45.43 45.45 45.40 45.40 11
2/12/2013 45.05 45.50 45.05 45.50 10
2/11/2013 45.63 45.63 45.18 45.18 17
2/8/2013 45.09 45.46 45.09 45.46 24
2/7/2013 44.84 44.84 44.08 44.81 14
2/6/2013 44.93 44.98 44.70 44.85 18
2/5/2013 44.31 44.69 44.31 44.42 11
2/4/2013 44.79 44.79 43.82 44.13 43
2/1/2013 44.62 44.89 44.62 44.89 7
1/31/2013 44.30 44.63 44.30 44.38 53
1/30/2013 44.41 44.96 44.41 44.67 30
1/29/2013 45.05 45.05 44.55 44.62 37
1/28/2013 45.50 45.50 45.03 45.16 8
Marketplace
Trading Center