$99.45 +1.60 (%) ProShares Shs ProShares Ultra Real Estate - NYSEARCA

Oct. 31, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URE historical data

Date Open High Low Close Volume
10/31/201498.2499.8098.1699.45128,099
10/30/201496.1597.8895.6797.8551,445
10/29/201496.9397.5194.9596.29141,947
10/28/201496.2697.7496.2397.6423,107
10/27/201495.4697.0795.4697.0527,004
10/24/201495.8396.6194.8095.9257,557
10/23/201495.0096.3194.7595.9238,986
10/22/201494.7295.6994.2994.3566,865
10/21/201492.9494.7592.6594.6486,000
10/20/201490.0592.7490.0592.7269,827
10/17/201491.0591.0588.7390.2237,468
10/16/201488.2889.9887.0289.4343,310
10/15/201489.5890.5787.3188.9966,806
10/14/201488.2191.2888.2190.0577,396
10/13/201487.9189.3887.3387.4044,487
10/10/201488.0090.0087.6887.7056,547
10/9/201488.0090.0087.7487.91101,082
10/8/201485.1988.2484.8688.1648,764
10/7/201485.6886.5684.8484.8660,976
10/6/201486.0086.9185.6885.9957,662
10/3/201485.0586.0484.3885.7255,059
10/2/201484.3685.5783.4784.5856,608
10/1/201484.8185.8084.2184.8992,693
9/30/201485.2486.0484.6484.7576,396
9/29/201484.7785.7884.0885.7686,980
9/26/201483.9186.0683.4285.9193,840
9/25/201484.9384.9383.5084.0150,902
9/24/201484.8286.2284.3684.8641,182
9/23/201485.7886.7785.1285.1841,340
9/22/201487.8087.8086.2386.2368,779
9/19/201488.0088.5587.3587.8095,644
9/18/201488.8689.4987.3887.6477,155
9/17/201489.9690.5088.8889.0265,986
9/16/201487.6089.5587.6089.1241,080
9/15/201488.4789.1587.1087.7239,382
9/12/201492.8692.8687.5888.49119,208
9/11/201493.4394.1893.0093.8923,149
9/10/201495.8095.8093.6093.6456,272
9/9/201497.3997.3996.0096.3922,162
9/8/201497.8898.0797.0097.5044,045
9/5/201495.9397.8795.9397.8369,764
9/4/201496.3597.0095.2795.9050,832
9/3/201496.2396.8096.0396.3927,746
9/2/201495.5096.4095.4796.1649,709
8/29/201495.5496.1195.1496.0648,349
8/28/201495.4495.6294.7595.1751,478
8/27/201495.3395.7994.9895.3718,267
8/26/201494.9895.6694.8795.0622,137
8/25/201495.8096.0994.3195.1152,552
8/22/201496.6596.6594.6795.1661,389
8/21/201496.5197.4196.5096.5044,465
8/20/201495.8296.8294.8296.6142,605
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center