$106.75 +0.57 (%) ProShares Shs ProShares Ultra Utilities - NYSEARCA

Dec. 19, 2014 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UPW historical data

Date Open High Low Close Volume
12/19/2014105.52107.43105.08106.756,616
12/18/2014103.25106.18103.25106.187,544
12/17/201499.00102.4399.00102.2939,629
12/16/201497.53101.4197.0098.782,673
12/15/2014101.00101.3497.0998.5013,242
12/12/2014102.12102.25100.73101.833,720
12/11/2014103.81103.81102.25102.252,070
12/10/2014103.20103.73100.01100.757,794
12/9/2014100.82103.15100.82102.994,090
12/8/201499.49102.4599.49102.225,455
12/5/2014100.52100.9398.5499.4919,843
12/4/2014101.50102.29100.85101.661,660
12/3/2014102.25102.25100.69101.713,902
12/2/2014101.35102.17101.35102.172,862
12/1/2014100.57102.2099.30100.496,885
11/28/201499.50101.5099.50100.303,443
11/26/201498.7399.4798.1298.893,339
11/25/201497.5798.0496.7598.046,277
11/24/201499.5599.5597.9398.003,703
11/21/201499.97100.3397.7199.894,382
11/20/201498.3099.1598.3098.862,003
11/19/2014100.00100.0098.1699.056,019
11/18/201498.64100.2898.5599.513,905
11/17/201495.9098.9295.9098.3742,118
11/14/201497.2497.2495.6596.838,887
11/13/201499.1199.5097.0097.5711,450
11/12/2014103.28103.2898.6299.419,232
11/11/2014103.00103.57102.08102.326,864
11/10/2014102.71103.58101.75103.586,258
11/7/2014101.84102.18100.39102.187,859
11/6/2014103.95103.9599.42100.1889,596
11/5/2014100.28103.72100.28103.7220,335
11/4/2014100.55101.0098.6699.0211,255
11/3/201499.59101.0299.25100.6436,464
10/31/201499.0099.5097.8099.3219,861
10/30/201493.9198.8493.9198.5874,584
10/29/201496.1096.9494.3694.364,407
10/28/201494.9495.5693.8595.5611,088
10/27/201495.1495.4094.3794.6433,562
10/24/201493.0095.2893.0094.804,544
10/23/201494.1994.1992.9292.995,472
10/22/201493.1893.8892.2393.087,224
10/21/201491.0091.6990.4791.6916,915
10/20/201488.7690.8688.5190.8610,719
10/17/201488.4088.4086.3588.343,125
10/16/201485.4287.3284.2087.2145,935
10/15/201489.0089.9683.7187.0517,121
10/14/201487.7590.2387.7589.395,557
10/13/201487.7389.6887.2687.2615,767
10/10/201488.1888.8187.1087.603,906
10/9/201489.5790.4986.8386.923,390
10/8/201486.3689.5086.3689.504,674
10/7/201486.4987.6285.8285.985,651
10/6/201486.9786.9785.5486.329,503
10/3/201485.3885.9084.2385.813,304
10/2/201484.4785.7684.4784.981,931
10/1/201484.2686.6082.8884.867,442
9/30/201485.0085.8685.0085.861,071
9/29/201482.3384.0082.3383.9616,101
9/26/201483.7583.7582.2183.061,288
9/25/201484.7484.7483.1683.562,284
9/24/201484.0984.4583.9383.9536,817
9/23/201485.0085.9885.0085.983,805
9/22/201486.5087.0785.6685.7878,701
9/19/201485.7786.9885.7586.953,583
9/18/201485.7186.1185.4286.11945
9/17/201488.0088.1187.2087.205,795
9/16/201487.7087.7387.4087.581,890
9/15/201485.2686.0385.2285.862,978
9/12/201488.0388.0384.7785.183,486
9/11/201487.7888.8187.7888.812,164
9/10/201487.1287.9886.5987.013,313
9/9/201489.0389.0387.4787.473,449
9/8/201490.9290.9289.8589.852,163
9/5/201488.6890.8988.6890.542,820
9/4/201488.9288.9286.9688.504,220
9/3/201489.0089.3488.6488.932,266
9/2/201489.7789.7787.9087.998,525
8/29/201488.9889.6988.4789.693,635
8/28/201487.6688.4287.6688.421,317
8/27/201486.2586.9286.2586.762,275
8/26/201487.7887.7885.4185.663,056
8/25/201486.6487.5786.6486.961,384
8/22/201485.4986.4285.4986.422,097
8/21/201487.0487.4986.7786.781,559
8/20/201485.7786.0285.4886.023,923
8/19/201484.4685.7084.4685.512,831
8/18/201484.1085.0983.6483.645,013
8/15/201484.8084.8083.6084.001,261
8/14/201483.6283.6582.8283.452,777
8/13/201481.2682.2280.0681.952,141
8/12/201481.2081.6881.2081.68721
8/11/201482.5382.5381.1381.258,447
8/8/201478.2181.7178.2181.714,276
8/7/201477.1779.1877.1778.4260,764
8/6/201477.8678.2676.7377.108,921
8/5/201479.8080.5278.5978.772,932
8/4/201481.4482.0078.1980.5713,851
8/1/201479.9982.4879.9981.436,919
7/31/201483.0983.7181.0181.016,441
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center