$48.25 -0.24 (%) ProShares Shs ProShares Ultra MSCI Mexico Capped IMI Fund - NYSEARCA

Sep. 19, 2014 | 03:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UMX historical data

Date Open High Low Close Volume
9/18/201448.4948.4948.4948.49500
9/17/201449.2049.2048.6048.601,566
9/16/201448.2648.2648.2648.26100
9/15/201448.6048.6048.5148.511,136
9/12/201448.0648.1747.4648.101,475
9/11/201448.3748.3748.3748.37363
9/10/201448.5748.5948.5748.59709
9/9/201448.8848.8848.8848.88105
9/8/201451.1151.2251.0951.0910,847
9/5/201451.0051.0050.9750.971,725
9/4/201449.9350.4749.9350.411,720
9/3/201449.7349.7349.7049.70331
9/2/201449.0049.0048.8848.88213
8/29/201449.5049.5049.3049.431,713
8/28/201449.2549.2548.9048.901,181
8/27/201449.2249.4649.2249.461,429
8/26/201449.5649.5649.0949.142,750
8/25/201448.9148.9548.8848.885,758
8/22/201448.8748.8748.7248.72328
8/21/201449.1549.1849.0649.129,220
8/20/201448.8748.8748.8748.87121
8/19/201448.3648.3648.3648.361,053
8/18/201448.3548.4148.3548.41502
8/15/201447.5747.7047.5747.701,303
8/14/201448.1548.1548.1548.15213
8/13/201445.2745.2745.2745.270
8/12/201445.2745.2745.2745.270
8/11/201445.2745.2745.2745.270
8/8/201445.2745.2745.2745.27772
8/7/201445.9145.9145.9145.910
8/6/201445.7445.7445.7445.740
8/5/201445.7445.7445.7445.74133
8/4/201445.7945.7945.7945.79150
8/1/201445.8445.8445.5845.592,910
7/31/201445.5145.5144.7644.761,118
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
  • Showing 1-100 of 1,102 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center