ProShares Shs ProShares Ultra Semiconductors $80.50

down 0.00


23/7/2014 04:00 PM  |  NYSEARCA : USD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USD historical data

Date Open High Low Close Volume
7/23/201483.9483.9480.4980.5020,852
7/22/201483.5284.5083.4584.4611,774
7/21/201482.4483.3481.9483.016,557
7/18/201481.4782.3080.8282.2011,366
7/17/201483.3183.3180.2180.4212,098
7/16/201480.9984.2580.9984.1518,860
7/15/201479.3179.3877.0078.706,325
7/14/201478.9879.1878.5078.6212,050
7/11/201478.2878.2877.3878.144,731
7/10/201476.0978.5874.8677.697,614
7/9/201477.0277.8977.0277.311,972
7/8/201477.3078.1176.1177.029,666
7/7/201478.7879.0677.4477.8011,359
7/3/201478.7579.4578.5978.745,513
7/2/201477.9778.1277.6677.898,015
7/1/201475.8578.4675.8578.019,473
6/30/201475.2376.4275.2276.3312,281
6/27/201474.6174.9774.6174.81870
6/26/201475.1175.1174.2874.765,171
6/25/201474.7375.5274.6175.473,699
6/24/201474.6476.7274.3274.816,612
6/20/201475.6075.6074.8475.175,149
6/19/201474.8374.8374.0874.614,872
6/18/201475.2275.5873.3274.8710,219
6/17/201474.8275.9374.6275.645,642
6/16/201474.4775.0373.9474.648,912
6/13/201472.9074.3172.9074.1813,289
6/12/201471.1671.1670.0670.366,344
6/11/201470.9071.1970.5070.625,042
6/10/201469.5570.4269.1470.396,673
6/9/201470.1970.5069.4369.557,720
6/6/201468.6669.3568.6468.955,684
6/5/201467.6968.1267.1468.126,877
6/4/201467.1267.6766.6067.4010,094
6/3/201465.6566.7065.6566.7010,459
6/2/201465.0165.4464.4565.308,491
5/30/201463.5764.6363.5764.614,187
5/29/201464.9964.9964.1364.131,793
5/28/201463.4964.0163.4964.013,643
5/27/201461.2863.2161.2863.203,467
5/23/201460.8761.7060.8761.702,380
5/22/201461.1161.1160.8960.891,352
5/21/201460.2160.3559.9659.971,290
5/20/201459.6660.3159.3959.391,070
5/19/201458.6060.2458.6060.242,795
5/16/201458.3058.6058.0358.603,703
5/15/201458.6558.6557.3257.706,015
5/13/201461.3061.5460.2260.222,547
5/12/201460.9561.4560.7361.255,440
5/8/201459.7360.2159.7360.07793
5/7/201459.2259.3258.6058.983,305
5/6/201459.3760.0258.9158.913,520
5/5/201459.5359.5358.5059.376,413
5/2/201459.5759.8759.2059.312,063
5/1/201459.8860.2558.9658.969,435
4/30/201459.5059.6059.2959.5813,355
4/29/201458.8159.4758.4859.242,180
4/28/201458.9660.0056.8658.484,948
4/25/201461.4861.4858.7358.755,567
4/24/201463.1963.4061.9762.587,559
4/23/201462.0062.2861.8061.971,994
4/22/201461.5462.1259.4862.1112,317
4/21/201461.0461.0559.7560.967,038
4/17/201458.5060.6158.5060.267,686
4/16/201458.7858.7857.3658.197,481
4/15/201458.1059.1157.8058.992,626
4/14/201457.2758.4556.7556.754,446
4/11/201457.5058.8556.6657.0915,894
4/10/201462.0962.2058.4658.786,507
4/9/201462.0062.3761.1861.832,211
4/8/201460.3061.2560.0061.004,319
4/7/201459.5261.1058.4059.5611,482
4/4/201464.2764.2760.1060.497,123
4/3/201462.6063.8062.6062.999,466
4/2/201462.6062.7361.7762.569,048
4/1/201461.4062.6061.4062.603,039
3/31/201460.5061.6560.5061.2010,052
3/28/201459.3360.0259.3359.491,076
3/27/201459.7159.7158.1458.172,991
3/26/201462.0962.0959.6160.144,184
3/25/201460.8061.3760.7660.917,253
3/24/201461.1561.1559.2660.165,383
3/21/201462.3162.3160.4060.465,354
3/20/201458.8861.7858.8861.606,356
3/19/201459.8760.1459.4659.461,736
3/18/201457.8859.4757.6659.401,557
3/17/201457.1158.1657.1158.1618,389
3/14/201457.2557.4056.7056.8022,723
3/13/201459.2559.5056.5456.9224,312
3/12/201457.0458.8156.8358.7122,562
3/11/201458.7959.2858.3058.3523,349
3/10/201459.0359.0358.0158.6710,792
3/7/201459.1259.1258.8058.801,317
3/6/201458.8558.8557.7758.462,007
3/5/201458.1058.1057.9058.052,020
3/4/201457.2258.3157.2258.1015,200
3/3/201455.4756.8654.5756.3111,928
2/28/201457.3857.6257.0557.181,608
2/27/201457.8557.8556.6557.158,984
2/26/201457.1058.2057.1057.5313,218
Trading Center