ProShares Shs ProShares Ultra Real Estate $96.61

up +0.82


20/8/2014 04:00 PM  |  NYSEARCA : URE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URE historical data

Date Open High Low Close Volume
8/19/201496.1496.2195.4595.7943,786
8/18/201494.6095.5794.3395.4955,521
8/15/201494.1994.6793.2893.8258,288
8/14/201493.8494.3693.3693.7733,379
8/13/201491.7693.7191.7693.6939,281
8/12/201491.9192.2091.1791.4624,840
8/11/201491.0092.5191.0091.9033,932
8/8/201490.1191.0189.5490.9640,919
8/7/201489.8490.4589.3589.7123,805
8/6/201488.0090.0087.7989.3439,072
8/5/201490.4490.4688.8089.0146,523
8/4/201489.1991.0088.9190.6566,831
8/1/201489.6891.3389.5389.53101,055
7/31/201491.4292.1789.9089.9453,357
7/30/201492.5993.7591.6392.6163,172
7/29/201493.7393.7392.6892.7625,604
7/28/201492.6394.0792.6393.6827,722
7/25/201493.1393.6592.3792.5146,257
7/24/201494.3394.5193.1293.5956,274
7/23/201493.5194.2193.4294.0240,402
7/22/201493.5293.9493.2693.6129,130
7/21/201493.0593.2292.4892.8437,591
7/18/201492.3393.5791.8793.4838,106
7/17/201492.6292.7391.6591.7652,506
7/16/201492.5092.9291.7692.8256,796
7/15/201492.0092.5891.3992.2285,647
7/14/201491.4392.2591.2592.2043,996
7/11/201491.0691.5090.6791.3432,962
7/10/201489.5791.8189.5791.2858,010
7/9/201490.3390.9589.6090.7034,062
7/8/201489.8790.6989.7890.4133,064
7/7/201488.8790.1888.8789.7928,587
7/3/201489.5589.7488.7989.4948,320
7/2/201490.7190.7189.5190.5256,563
7/1/201489.9991.1689.6790.6935,345
6/30/201490.3990.5889.1790.2048,452
6/27/201489.0590.4089.0590.3438,602
6/26/201489.4189.4188.9389.2421,273
6/25/201489.4489.8288.9889.4637,096
6/24/201489.6190.3089.2589.7139,741
6/20/201488.7590.1488.4990.1447,854
6/19/201488.3489.4387.9289.3753,507
6/18/201486.8188.4786.3087.99119,391
6/17/201486.5387.2586.0787.0948,235
6/16/201487.4588.0286.5386.8248,019
6/13/201487.2387.8986.0887.6957,536
6/12/201487.5687.5686.1587.2356,307
6/11/201488.2888.3787.0287.7759,366
6/10/201488.9989.5587.7588.3978,545
6/9/201491.3491.8189.2589.4592,584
6/6/201492.4092.4091.0091.3559,497
6/5/201489.0591.9088.7991.77136,192
6/4/201488.4889.3788.1788.8845,146
6/3/201488.5488.9488.2688.79132,443
6/2/201488.7989.2988.3188.99147,373
5/30/201487.2788.8287.2788.7069,670
5/29/201487.9688.0087.2987.8039,880
5/28/201487.7687.8586.6687.5951,739
5/27/201487.0888.4387.0888.3263,749
5/23/201486.1287.2286.1287.1741,907
5/22/201486.6386.7085.7385.9751,310
5/21/201487.0087.3585.8086.1049,390
5/20/201487.5187.9586.3286.8865,224
5/19/201487.6087.7686.6587.5140,094
5/16/201486.8588.0086.1988.0052,365
5/15/201486.9686.9885.3886.7069,797
5/13/201487.5988.8786.4886.61113,024
5/12/201487.5687.9487.2887.6825,995
5/8/201486.7988.0086.6287.25112,075
5/7/201485.3687.2085.3687.2061,582
5/6/201485.5985.5984.6885.1449,357
5/5/201484.4685.8684.0285.8641,124
5/2/201484.6585.9484.4685.2337,125
5/1/201484.1385.3583.1085.2756,047
4/30/201483.1284.0782.9584.0036,663
4/29/201482.8483.6882.8483.2431,100
4/28/201482.0583.3581.7883.1973,711
4/25/201482.0682.8381.9282.1819,032
4/24/201482.4883.0182.2182.8656,490
4/23/201482.6882.9081.9082.3127,849
4/22/201482.0383.0381.5282.8554,843
4/21/201481.5582.3081.2582.2539,815
4/17/201481.9482.3480.8181.6356,266
4/16/201481.4582.3081.0982.0977,925
4/15/201479.7781.2179.5681.1140,368
4/14/201479.1879.8478.8779.5944,187
4/11/201479.0080.1578.6478.7572,519
4/10/201481.1682.0079.4179.8041,362
4/9/201481.7481.7480.3081.2657,669
4/8/201480.6381.5480.1381.4151,715
4/7/201480.4081.6079.8580.5069,786
4/4/201480.4681.2079.8680.3053,342
4/3/201480.2080.2679.3779.8250,507
4/2/201479.9280.4079.4980.2636,482
4/1/201479.0280.2678.5080.2452,246
3/31/201478.7579.7978.0079.3288,999
3/28/201477.6478.8777.5978.3569,812
3/27/201476.4677.4576.1477.37219,127
3/26/201478.0578.5776.5376.5663,000
3/25/201478.0178.8277.6078.5877,157
Trading Center