ProShares Shs ProShares Ultra Semiconductors $83.15

down 0.00


22/9/2014 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
9/22/201485.1285.1282.7683.156,286
9/19/201487.0087.0284.8085.285,170
9/18/201485.9386.7585.0086.757,162
9/17/201484.5685.7884.2784.897,454
9/16/201480.2784.0780.2784.005,275
9/15/201483.0683.5381.1481.3415,847
9/12/201484.7484.7482.9082.969,522
9/11/201484.3284.7083.6584.563,944
9/10/201485.3885.3883.9384.865,471
9/9/201486.9386.9384.5684.695,950
9/8/201486.0087.2485.9386.4810,459
9/5/201485.1985.9085.0285.866,620
9/4/201485.0886.1484.4784.8038,745
9/3/201484.8084.8083.8384.1312,546
9/2/201485.3385.3383.0883.8715,519
8/29/201484.2684.8183.9684.3312,358
8/28/201482.1583.5182.0083.209,317
8/27/201482.7683.3782.0982.842,673
8/26/201483.5783.6182.5082.7410,493
8/25/201484.5084.5082.3182.6111,394
8/22/201483.8083.9783.6083.654,398
8/21/201483.5883.9882.7183.874,870
8/20/201481.5082.8181.5082.685,616
8/19/201481.4181.6081.0281.477,966
8/18/201480.9080.9079.1280.2914,478
8/15/201479.3679.7578.2579.708,285
8/14/201478.2778.2777.5177.816,839
8/13/201475.8278.1375.8277.745,968
8/12/201474.6975.2374.1175.161,999
8/11/201475.0076.4275.0075.627,275
8/8/201473.3574.1072.2374.104,668
8/7/201474.8074.8072.7772.773,193
8/6/201473.7074.9673.3674.702,827
8/5/201476.4576.5373.9374.1912,010
8/4/201476.4576.9975.0076.998,146
8/1/201476.1876.5074.4175.637,427
7/31/201476.8577.0074.4975.2313,771
7/30/201477.7478.4577.2178.132,930
7/29/201477.6078.6277.2477.266,549
7/28/201476.9377.3275.3877.1611,596
7/25/201479.7579.7576.5977.2011,067
7/24/201480.1481.2379.3980.0112,294
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
Trading Center