ProShares Shs ProShares Ultra MSCI Mexico Capped IMI Fund $46.62

down 0.00


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

UMX historical data

Date Open High Low Close Volume
7/30/201446.5946.6746.5946.621,001
7/29/201448.0148.0148.0148.01301
7/28/201448.0348.2448.0348.24400
7/25/201448.2348.2348.1848.18840
7/24/201447.7948.3047.7948.305,187
7/23/201447.6947.6947.6947.690
7/22/201448.3548.3547.6847.692,100
7/21/201447.0847.0847.0847.080
7/18/201447.0847.0847.0847.080
7/17/201447.0847.0847.0847.08200
7/16/201447.1047.1047.1047.100
7/15/201446.8247.1046.8247.102,422
7/14/201446.5146.8246.5146.821,359
7/11/201445.1245.1245.1245.120
7/10/201445.1245.1245.1245.12450
7/9/201445.6545.6545.6545.65926
7/8/201445.1845.3545.1845.301,000
7/7/201445.9345.9645.6245.621,811
7/3/201445.5745.8845.5745.88722
7/2/201445.0045.0044.9844.983,239
7/1/201444.5044.7644.2944.761,341
6/30/201443.7543.7543.7543.75100
6/27/201444.0044.0044.0044.001,104
6/26/201444.0044.0044.0044.000
6/25/201444.0444.0444.0444.040
6/24/201444.0444.0444.0444.040
6/20/201444.4044.4044.4044.40260
6/19/201444.4444.4944.3944.40904
6/18/201444.4144.4144.4144.41160
6/17/201442.8242.8242.8242.820
6/16/201442.8043.1942.8042.822,148
6/13/201443.8343.8343.8343.83137
6/12/201444.2144.2144.2144.21100
6/11/201443.9743.9743.8543.85765
6/10/201443.5444.0143.5444.01500
6/9/201444.2944.3244.1644.16579
6/6/201442.8442.8442.8442.840
6/5/201443.0143.0142.8442.84450
6/4/201442.1442.1442.1442.14535
6/3/201442.0442.0442.0442.040
6/2/201442.7642.7642.0442.04804
5/30/201443.3743.3743.3743.370
5/29/201443.2543.3943.2543.37625
5/28/201442.8143.0442.8143.023,790
5/27/201443.1243.1243.1243.120
5/23/201443.1243.1243.1243.12564
5/22/201443.1543.1542.9242.95726
5/21/201442.4342.4342.4342.43201
5/20/201442.4142.4142.4142.410
5/19/201442.2042.4142.2042.41420
5/16/201442.4842.4842.4842.48126
5/15/201442.7242.7241.4741.712,635
5/13/201443.0643.4042.8343.405,808
5/12/201441.9742.1141.9042.113,095
5/8/201442.4942.5042.0242.152,059
5/7/201441.7841.8141.7841.811,200
5/6/201441.1241.3041.0041.003,279
5/5/201440.3240.3239.6240.102,228
5/2/201440.0040.0639.9940.065,399
5/1/201437.7637.7637.7637.76107
4/30/201437.7637.7637.7637.76160
4/29/201437.7637.7637.7637.761
4/28/201437.7637.7637.7637.76264
4/25/201438.0438.0438.0438.04299
4/24/201438.2738.2738.2738.271,500
4/23/201438.1738.6038.1738.25351
4/22/201439.0639.0639.0639.06351
4/21/201440.6040.8039.7039.703,510
4/17/201439.9440.4039.7640.401,090
4/16/201437.5037.5037.5037.500
4/15/201438.9539.0438.9539.04786
4/14/201439.1639.5439.1639.51636
4/11/201439.8639.8639.8639.8610
4/10/201439.7939.8639.7939.86312
4/9/201440.9040.9039.9839.98694
4/8/201440.4340.8740.4340.871,104
4/7/201440.2040.2040.2040.20176
4/4/201440.0040.2440.0040.206,761
4/3/201439.8139.8138.6138.812,823
4/2/201438.4538.4538.4538.450
4/1/201440.0040.0039.7539.751,355
3/31/201439.1339.1339.1339.13250
3/28/201438.8838.8838.5738.741,531
3/27/201438.1638.2238.1638.22352
3/26/201435.2135.2135.2135.210
3/25/201438.4238.4538.1538.151,800
3/24/201438.2738.2738.0038.003,010
3/21/201437.5637.8537.4937.855,135
3/20/201436.7937.0136.7936.908,216
3/19/201436.1736.1736.0536.05690
3/18/201434.7534.7834.7534.781,101
3/17/201434.1934.1934.1934.191,500
3/14/201433.5534.2533.5533.883,810
3/13/201434.8134.8134.0034.007,616
3/12/201435.1535.1635.0935.163,001
3/11/201435.7635.7635.3535.357,725
3/10/201436.0536.0535.2435.582,042
3/7/201437.1537.1535.8535.851,695
3/6/201436.8436.9736.8436.97607
3/5/201435.5335.6135.5135.511,455
Trading Center