$33.18 +1.85 (%) ProShares Shs ProShares Ultra MSCI Mexico Capped IMI Fund - NYSEARCA

Dec. 18, 2014 | 11:28 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UMX historical data

Date Open High Low Close Volume
12/18/201433.0633.3233.0633.185,305
12/17/201429.6431.3829.6431.3312,081
12/16/201429.2030.1628.2029.927,670
12/15/201430.8930.8930.3530.35715
12/12/201431.7431.7430.4530.727,011
12/11/201432.5532.5532.0032.001,291
12/10/201432.6932.6932.6932.69633
12/9/201434.8534.8534.4634.462,681
12/8/201436.3636.3635.3335.366,450
12/5/201436.0036.1235.9035.936,312
12/4/201436.9436.9436.9436.940
12/3/201437.2837.2836.7736.943,010
12/2/201439.0839.0837.8337.832,135
12/1/201439.0439.0439.0439.04210
11/28/201441.4341.4341.1441.142,735
11/26/201442.7742.7742.7742.770
11/25/201442.1142.7742.1142.77530
11/24/201443.3543.3543.3543.350
11/21/201442.3443.5042.3443.353,040
11/20/201441.5742.0941.5741.962,930
11/19/201441.0041.2441.0041.24925
11/18/201441.1541.1541.1441.14835
11/17/201441.0941.2641.0141.261,900
11/14/201441.1341.1341.1341.130
11/13/201441.1341.1341.1341.13234
11/12/201442.4042.4042.4042.40595
11/11/201442.4042.4042.4042.40201
11/10/201443.5443.5442.9342.931,433
11/7/201443.0243.0243.0243.020
11/6/201443.5443.5443.5443.540
11/5/201443.5443.5443.5443.54202
11/4/201443.7843.7843.7843.78572
11/3/201444.6544.6544.6544.650
10/31/201444.2144.2144.2144.210
10/30/201443.3943.3943.3943.390
10/29/201443.2143.2143.2143.210
10/28/201441.7541.7541.7541.750
10/27/201441.2541.9541.2541.75850
10/24/201441.9541.9541.9541.950
10/23/201441.6041.6041.6041.600
10/22/201442.0242.0241.3841.60871
10/21/201441.3441.3441.3441.340
10/20/201441.3041.3441.3041.34754
10/17/201441.3441.3441.3441.34133
10/16/201440.6340.6340.6340.63151
10/15/201440.6840.8139.1540.803,401
10/14/201442.4942.4942.4942.490
10/13/201442.8442.8441.8942.491,605
10/10/201442.5742.7342.3742.711,385
10/9/201443.9043.9043.9043.900
10/8/201443.9043.9043.9043.90272
10/7/201444.7645.0043.9143.91827
10/6/201445.1445.1445.1445.14100
10/3/201444.0444.0444.0444.04749
10/2/201443.8843.8843.8843.880
10/1/201443.8843.8843.8843.884,037
9/30/201444.3644.3644.3644.360
9/29/201444.3644.3644.3644.36425
9/26/201445.0045.0045.0045.000
9/25/201445.0045.0045.0045.00583
9/24/201446.0146.5546.0046.55550
9/23/201446.5646.5646.5646.560
9/22/201447.4747.4746.5546.562,178
9/19/201448.8048.8048.0148.251,425
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
  • Showing 1-100 of 1,166 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center