$97.25 +4.18 (%) ProShares Shs ProShares Ultra Consumer Goods - NYSEARCA

Dec. 18, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGE historical data

Date Open High Low Close Volume
12/18/201495.1297.2594.9097.252,212
12/17/201490.9293.3490.7093.074,112
12/16/201488.4491.1188.4491.111,219
12/15/201493.0093.0991.4992.029,411
12/12/201495.5896.0595.5896.05684
12/11/201496.9297.5896.9297.588,056
12/10/201497.5597.5597.5597.550
12/9/201496.5097.5593.7397.552,229
12/8/201498.5499.1097.2097.212,138
12/5/201499.2299.3099.2299.30973
12/4/201498.8899.4398.0199.43975
12/3/201498.8299.4798.6199.47855
12/2/201499.00100.1599.0099.601,702
12/1/2014100.22100.2298.3698.3613,444
11/28/201499.47101.0099.47100.7416,800
11/26/201497.5397.8097.5397.80611
11/25/201498.3198.5198.1598.151,815
11/24/201498.0398.1697.4097.423,231
11/21/201497.9598.1497.2397.614,097
11/20/201497.1397.1397.0597.124,880
11/19/201496.9297.2696.2096.201,691
11/18/201496.8696.8796.8696.87760
11/17/201494.8495.5194.7695.254,052
11/14/201496.0096.6694.3194.312,511
11/13/201495.9596.4195.2195.376,739
11/12/201494.4594.5294.0094.352,686
11/11/201494.9094.9094.4394.431,201
11/10/201494.1994.1993.4093.403,453
11/7/201493.8993.8993.8993.89407
11/6/201493.2694.0393.2693.961,292
11/5/201494.8794.8791.5392.913,861
11/4/201491.4591.4591.4591.450
11/3/201491.3092.0090.7791.4510,235
10/31/201491.8091.8090.4891.101,892
10/30/201488.5289.9888.5289.98564
10/29/201488.3689.2588.0188.103,237
10/28/201488.4888.9588.4888.881,844
10/27/201487.2987.7986.5387.7622,080
10/24/201486.8587.4886.8587.48785
10/23/201486.8486.8486.1386.132,402
10/22/201486.6487.0485.6985.696,169
10/21/201485.3186.1085.3186.10602
10/20/201483.4684.3883.2683.9027,692
10/17/201481.7382.8081.4482.262,550
10/16/201480.1081.2180.1081.152,924
10/15/201479.4279.4278.5379.1911,011
10/14/201483.4383.4383.4383.430
10/13/201483.1283.8782.1583.4325,693
10/10/201484.3284.7284.3284.721,083
10/9/201487.0887.0884.0484.751,112
10/8/201485.1085.1084.1484.14819
10/7/201485.4486.1085.4486.08545
10/6/201487.0487.0485.9386.61735
10/3/201485.7586.8085.7586.802,929
10/2/201484.6984.9583.8984.8911,312
10/1/201484.7585.4084.7184.715,863
9/30/201485.1785.4485.1785.449,753
9/29/201485.9886.4085.9886.401,105
9/26/201486.7186.7586.7186.75883
9/25/201485.7285.9085.5185.901,973
9/24/201487.5688.0287.2388.0211,235
9/23/201487.4087.5286.9387.082,859
9/22/201488.0588.0587.1487.3644,290
9/19/201488.8088.8088.6088.601,375
9/18/201488.1888.8188.1888.50850
9/17/201488.7388.7388.1688.64862
9/16/201487.8888.6987.8888.12823
9/15/201487.4187.7487.2587.6114,390
9/12/201487.4087.4087.4087.40375
9/11/201488.6588.6588.3888.652,178
9/10/201487.6488.3287.6488.251,065
9/9/201487.7588.0387.7587.891,266
9/8/201489.5389.5388.3688.36473
9/5/201489.1989.1989.1989.190
9/4/201488.9589.4288.9589.193,026
9/3/201488.6688.6688.2988.64601
9/2/201487.8487.8487.8487.84280
8/29/201488.0088.5388.0088.53584
8/28/201487.5287.5287.5287.520
8/27/201487.5287.5287.5287.52123
8/26/201488.1188.3587.8988.351,427
8/25/201488.1988.4687.9387.936,876
8/22/201488.5888.5887.0787.092,312
8/21/201487.6087.6087.5687.56543
8/20/201487.3987.7587.3987.60530
8/19/201486.8286.8286.8286.82835
8/18/201486.7086.8886.3686.414,321
8/15/201484.8884.9384.8884.93467
8/14/201484.9584.9584.8784.87406
8/13/201483.8683.8683.8683.860
8/12/201483.4583.8683.4583.86376
8/11/201483.6184.8783.6184.556,300
8/8/201482.6583.0282.5983.0214,617
8/7/201483.0983.0981.8781.91737
8/6/201481.3081.3081.3081.300
8/5/201481.3081.3081.3081.30433
8/4/201480.4781.2980.4081.247,590
8/1/201480.7181.3280.4780.472,518
7/31/201482.0482.0480.1180.1154,505
7/30/201485.2585.2582.4982.953,511
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center