ProShares Ultra Consumer Services $69.18

down 0.00


15/4/2014 06:40 PM  |  NYSEARCA : UCC
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UCC historical data

Date Open High Low Close Volume
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
3/25/201476.4476.4475.2075.201,117
3/24/201477.2677.2675.2975.642,503
3/21/201478.9578.9577.4677.462,300
3/20/201477.1577.1577.1577.1532
3/19/201478.9678.9677.1577.152,291
3/18/201478.8578.9778.4778.711,607
3/17/201477.9178.7877.9178.483,260
3/14/201476.5577.3276.5577.321,539
3/13/201479.2579.2576.7076.833,620
3/12/201478.3878.7678.3878.76930
3/11/201480.1280.1280.0580.05801
3/10/201480.0980.4979.6079.60812
3/7/201481.5881.5880.0680.141,810
3/6/201480.4280.8380.4280.551,977
3/5/201480.0580.0579.6780.001,081
3/4/201481.3381.3377.9879.761,310
3/3/201476.0078.0775.0177.309,486
2/28/201478.4879.3577.1078.002,763
2/27/201477.1177.9377.1177.931,370
2/26/201477.1578.0077.1577.471,367
2/25/201475.9976.5075.9976.50986
2/24/201475.6076.3575.6076.0849,366
2/21/201474.7775.1074.7775.10700
2/20/201473.6774.5073.6774.261,539
2/19/201474.4374.9873.7573.754,285
2/18/201474.5175.0074.5174.9319,779
2/14/201473.8574.8473.7174.7410,919
2/13/201472.9573.8572.7173.821,291
2/12/201473.5873.8072.8873.254,345
2/11/201472.7773.4972.0973.491,986
2/10/201471.8972.0571.4871.842,634
2/7/201471.5871.8470.6971.814,721
2/6/201469.2370.4369.2370.435,269
2/5/201466.3267.9266.1667.923,542
2/4/201467.3867.4667.1967.243,990
2/3/201468.6568.6565.8966.315,880
1/31/201469.0070.5269.0069.7713,626
1/30/201470.0371.2570.0371.06125,398
1/29/201469.8670.7568.1268.747,726
1/28/201470.5671.3570.5470.994,622
1/27/201470.6370.7268.8470.6315,305
1/24/201472.2572.2670.7570.756,921
1/23/201474.4374.4372.7673.122,676
1/22/201473.8874.2073.8874.172,434
1/21/201474.4674.6473.3473.613,503
1/17/201474.6074.6073.7073.701,815
1/16/201474.5974.6474.2774.582,670
1/15/201475.5775.5775.0075.002,323
1/14/201472.5774.7872.5774.781,829
1/13/201475.9876.0073.3773.377,058
1/10/201475.6776.6875.6776.353,696
1/9/201475.7275.9875.5375.981,091
1/8/201476.1476.3675.6075.601,890
1/7/201476.2576.3676.1976.191,773
1/6/201476.8176.8175.0275.132,477
1/3/201476.7976.8876.2076.402,882
1/2/201477.7477.7476.2976.291,164
12/31/201377.3777.3976.8577.343,040
12/30/201376.0976.4076.0976.402,226
12/27/201376.8076.8075.9976.092,557
12/26/201376.2276.4276.2276.382,421
12/24/201375.6475.9475.6375.942,914
12/23/201374.7875.4674.7875.394,388
12/20/201374.2575.3174.2575.009,725
12/19/201373.9473.9573.6373.631,067
12/18/201372.0073.6571.6073.652,665
12/17/201372.9772.9771.3671.692,053
12/16/201372.9672.9672.0872.214,879
12/13/201371.3771.6871.3271.54981
12/12/201371.1871.6071.1171.602,167
12/11/201372.6072.6071.4571.451,107
12/10/201372.6072.6372.4972.631,260
12/9/201372.8272.8672.6372.779,706
12/6/201372.2772.7372.2772.541,769
12/5/201371.4271.4271.4071.40200
12/4/201373.0073.0070.8170.973,092
12/3/201372.4672.9072.2972.322,977
12/2/201375.1875.1873.6873.682,572
11/29/201374.4174.5974.1574.301,385
11/27/201374.0074.0073.4473.967,250
11/26/201373.1273.5373.1273.43400
11/25/201373.4773.5272.7472.744,835
11/22/201372.5772.6571.7272.626,086
11/21/201371.2671.7171.2671.71450
11/20/201371.1871.2670.1370.131,730
Trading Center