ProShares Shs ProShares Ultra Consumer Goods $82.95

down -1.79


30/7/2014 04:00 PM  |  NYSEARCA : UGE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGE historical data

Date Open High Low Close Volume
7/30/201485.2585.2582.4982.953,511
7/29/201484.7484.7484.7484.74565
7/28/201486.7886.7884.7085.521,276
7/25/201486.0686.1185.5886.111,468
7/24/201486.5086.9986.3986.9951,632
7/23/201486.0786.1386.0786.135,961
7/22/201486.7486.7486.2886.643,283
7/21/201486.9786.9786.0886.604,974
7/18/201487.1887.4387.1887.43806
7/17/201486.9287.2886.9286.97976
7/16/201487.3087.4887.2687.264,340
7/15/201487.2687.4287.2687.4211,555
7/14/201489.0389.0489.0389.041,438
7/11/201488.2588.2588.1988.19408
7/10/201488.4388.4388.4388.43575
7/9/201488.0988.7288.0988.72900
7/8/201487.5188.0287.4087.792,041
7/7/201487.9788.3487.6888.222,494
7/3/201487.0688.6886.5888.571,108
7/2/201488.3788.3787.0687.441,211
7/1/201487.4187.6887.0487.68881
6/30/201486.8786.8786.8786.87315
6/27/201486.1986.8985.7885.784,628
6/26/201485.2786.1385.0086.134,681
6/25/201485.9586.7785.9586.651,056
6/24/201486.9986.9986.2986.29887
6/20/201487.3287.8487.3287.84620
6/19/201487.9487.9487.9487.94866
6/18/201486.9386.9386.8786.87367
6/17/201485.6186.0685.6186.061,982
6/16/201485.3585.3584.9085.1817,441
6/13/201484.4784.4784.2284.293,080
6/12/201485.4385.4384.0784.071,168
6/11/201485.5185.8085.5185.80461
6/10/201486.9186.9186.9186.910
6/9/201487.2787.2786.6786.911,194
6/6/201486.3886.3886.3886.38389
6/5/201485.7785.7785.7785.77287
6/4/201484.6384.6584.6384.65556
6/3/201484.5684.5684.5684.56176
6/2/201485.2685.2684.3784.625,786
5/30/201485.0685.1685.0685.161,572
5/29/201484.2184.7583.8584.751,912
5/28/201483.2083.8183.2083.512,425
5/27/201483.1683.7683.1683.652,132
5/23/201482.6582.9082.0982.831,602
5/22/201481.5982.1581.5982.15503
5/21/201480.9681.6680.9681.491,981
5/20/201481.9381.9381.9381.930
5/19/201480.5881.9480.5881.934,168
5/16/201480.6080.6080.6080.600
5/15/201481.2581.2580.0780.6072,464
5/13/201483.4283.4683.3483.464,402
5/12/201483.8783.8782.6082.601,563
5/8/201481.9181.9181.5781.692,185
5/7/201480.6281.6680.6281.3020,924
5/6/201480.9381.0980.1580.151,841
5/5/201481.3881.4580.6080.8910,005
5/2/201481.6182.2081.6181.707,824
5/1/201481.1383.1681.1383.162,149
4/30/201481.1381.1381.1381.1384
4/29/201481.1381.1381.1381.13313
4/28/201481.2081.2080.7081.12650
4/25/201479.1380.1379.1379.701,113
4/24/201480.5880.5880.5880.5873
4/23/201480.6080.6080.5880.58429
4/22/201480.1580.1580.1580.151,096
4/21/201480.9380.9379.7480.262,067
4/17/201479.6080.2479.6080.241,393
4/16/201479.4579.6179.2279.611,411
4/15/201476.8976.9576.8976.951,077
4/14/201473.3877.5973.3876.801,176
4/11/201478.1478.1478.1478.14166
4/10/201478.1478.1478.1478.141,368
4/9/201478.5178.5178.5178.5114
4/8/201478.5178.5178.5178.51125
4/7/201478.1578.1578.1578.15168
4/4/201480.4080.6980.4080.69734
4/3/201479.6879.6879.6879.681,979
4/2/201479.6880.3679.6880.361,280
4/1/201479.6479.7679.2879.28513
3/31/201479.3079.3079.0679.062,018
3/28/201477.5277.9277.5277.92619
3/27/201477.4677.5677.4677.55476
3/26/201478.0078.0078.0078.00512
3/25/201477.5677.5677.5677.56627
3/24/201477.1677.3476.8977.151,027
3/21/201478.5078.5078.1978.19799
3/20/201478.5878.5878.5878.58143
3/19/201478.0978.5878.0978.581,344
3/18/201478.2578.7378.2578.73773
3/17/201476.6976.6976.6976.69105
3/14/201476.6976.6976.6976.69370
3/13/201476.9476.9476.9476.94315
3/12/201477.8877.8877.8877.88241
3/11/201478.9578.9677.4177.4121,153
3/10/201478.3078.3078.3078.30265
3/7/201478.0678.0678.0678.061,042
3/6/201478.1678.8478.1678.8420,972
3/5/201478.3678.3678.3678.36409
Trading Center