PROSHARES ULTRA REAL ESTATE $87.30

down -0.74


24/5/2013 04:24 PM  |  NYSEARCA : URE  |  Industries :
Type:

URE historical data

Date Open High Low Close Volume
5/23/2013 88.65 88.89 86.45 88.04 2387
5/22/2013 95.36 96.88 89.57 90.52 2229
5/21/2013 94.55 95.55 94.55 95.07 498
5/20/2013 94.25 94.65 93.87 94.32 543
5/17/2013 93.80 94.48 93.19 94.48 857
5/16/2013 93.58 94.26 92.58 93.25 498
5/15/2013 92.62 93.80 91.30 93.77 731
5/14/2013 91.45 92.55 91.45 92.21 593
5/13/2013 90.66 91.46 90.50 91.27 648
5/10/2013 91.00 91.32 90.55 90.93 602
5/9/2013 91.83 91.88 90.42 90.75 766
5/8/2013 91.21 92.15 90.88 91.86 943
5/7/2013 91.18 91.47 90.20 91.47 637
5/6/2013 89.70 90.54 89.70 90.43 598
5/3/2013 90.79 90.79 89.33 89.66 1057
5/2/2013 89.36 90.19 88.88 89.62 564
5/1/2013 89.89 90.11 88.35 88.85 1158
4/30/2013 88.32 90.06 87.98 90.05 720
4/29/2013 87.44 88.35 87.05 88.24 683
4/26/2013 87.36 88.22 86.92 87.09 627
4/25/2013 87.80 88.45 86.55 87.75 1372
4/24/2013 87.85 88.05 87.08 87.80 1379
4/23/2013 87.00 87.78 86.33 87.39 974
4/22/2013 86.87 86.90 85.39 86.35 757
4/19/2013 85.00 86.47 84.25 86.33 1552
4/18/2013 84.41 84.54 83.31 84.36 1614
4/17/2013 85.18 85.50 83.21 84.31 1917
4/16/2013 84.65 86.49 83.81 86.39 2014
4/15/2013 86.89 87.11 83.69 83.69 2788
4/12/2013 86.79 87.55 86.60 87.55 917
4/11/2013 86.17 87.90 86.17 87.12 1375
4/10/2013 85.58 86.43 85.30 86.15 763
4/9/2013 85.64 85.78 84.41 85.12 753
4/8/2013 83.73 85.34 82.97 85.23 825
4/5/2013 81.35 83.59 81.30 83.59 1006
4/4/2013 80.92 83.29 80.87 83.12 895
4/3/2013 82.08 82.21 80.24 80.81 969
4/2/2013 81.76 82.18 81.28 81.69 1098
4/1/2013 80.38 81.09 79.96 81.08 709
3/28/2013 80.15 80.83 79.71 80.74 562
3/27/2013 79.18 80.08 78.85 80.06 1112
3/26/2013 78.87 79.85 78.87 79.76 1556
3/25/2013 78.84 79.39 78.33 78.52 2605
3/22/2013 78.24 78.84 77.98 78.71 623
3/21/2013 77.48 78.76 77.48 77.80 664
3/20/2013 77.74 78.22 77.45 78.22 676
3/19/2013 78.54 78.67 76.64 77.47 1658
3/18/2013 77.49 78.55 77.49 78.40 1659
3/15/2013 78.72 79.02 78.11 78.95 877
3/14/2013 78.07 79.06 78.01 78.94 896
3/13/2013 77.96 78.36 77.40 77.99 889
3/12/2013 78.28 78.41 77.69 77.96 814
3/11/2013 78.42 78.44 77.59 78.39 935
3/8/2013 78.37 78.65 77.11 77.93 1043
3/7/2013 78.30 78.80 77.68 77.92 1798
3/6/2013 79.53 79.53 78.00 78.47 1263
3/5/2013 78.70 79.27 77.91 79.00 1338
3/4/2013 76.73 78.19 76.69 77.83 1638
3/1/2013 75.79 76.85 75.24 76.68 1510
2/28/2013 76.39 77.05 76.11 76.29 920
2/27/2013 75.18 77.03 74.87 76.33 889
2/26/2013 74.45 75.34 74.03 75.22 1233
2/25/2013 76.91 77.20 73.97 74.00 1337
2/22/2013 75.90 76.52 75.71 76.46 956
2/21/2013 76.10 76.33 74.83 75.20 1657
2/20/2013 77.71 78.11 76.43 76.48 1205
2/19/2013 76.67 77.70 76.67 77.68 587
2/15/2013 76.48 76.73 76.08 76.72 687
2/14/2013 76.84 76.91 76.37 76.55 566
2/13/2013 77.30 77.60 76.69 77.14 606
2/12/2013 76.50 77.19 76.15 77.15 735
2/11/2013 75.90 76.35 75.90 76.20 556
2/8/2013 75.00 76.14 74.89 76.06 781
2/7/2013 75.54 75.91 74.43 74.75 895
2/6/2013 74.68 75.54 74.36 75.39 1027
2/5/2013 75.71 75.80 74.93 75.15 928
2/4/2013 75.01 75.70 74.74 75.38 1104
2/1/2013 75.07 75.91 74.92 75.57 952
1/31/2013 75.33 75.33 74.39 74.71 1015
1/30/2013 76.88 76.88 75.28 75.62 1122
1/29/2013 76.59 76.92 76.47 76.90 612
1/28/2013 76.86 76.94 75.99 76.63 890
1/25/2013 76.39 76.54 75.77 76.51 646
1/24/2013 75.90 76.28 75.42 75.80 811
1/23/2013 75.69 75.79 75.21 75.57 578
1/22/2013 74.85 75.60 74.83 75.58 775
1/18/2013 74.61 74.92 73.87 74.91 829
1/17/2013 73.86 74.37 73.86 74.10 440
1/16/2013 73.42 73.70 73.18 73.63 851
1/15/2013 72.67 73.95 72.67 73.71 682
1/14/2013 73.13 73.16 72.81 73.10 467
1/11/2013 73.05 73.25 72.45 72.99 686
1/10/2013 73.11 73.38 72.45 72.98 638
1/9/2013 72.37 72.78 72.12 72.63 284
1/8/2013 72.25 72.26 71.63 72.05 316
1/7/2013 71.99 72.35 71.68 72.20 422
1/4/2013 70.66 72.10 70.66 71.99 508
1/3/2013 71.18 71.80 70.93 71.06 634
1/2/2013 71.81 72.34 70.37 71.24 1018
12/31/2012 67.59 69.09 67.34 69.09 1114
Marketplace
Trading Center