$94.76 -1.56 (%) ProShares Shs ProShares Ultra Semiconductors - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USD historical data

Date Open High Low Close Volume
12/19/201497.1897.1894.2394.769,806
12/18/201496.6996.6994.7296.326,830
12/17/201489.1092.6688.3692.6611,101
12/16/201490.0093.0989.0190.006,770
12/15/201492.8194.8790.1890.7917,209
12/12/201494.0395.0092.0192.4313,124
12/11/201496.8897.3593.2395.778,952
12/10/201496.4297.4193.4193.818,785
12/9/201496.1297.6493.3796.9919,107
12/8/2014100.50100.8996.4097.6218,034
12/5/201499.67100.8999.67100.8914,372
12/4/201498.7099.6398.0099.108,595
12/3/201496.9699.0596.8098.6213,339
12/2/201493.9995.7693.6495.675,540
12/1/201495.5596.1493.1993.9912,955
11/28/201494.6396.4894.6395.598,796
11/26/201491.5095.0191.1895.0110,411
11/25/201491.8091.8090.5091.0717,154
11/24/201489.6991.2489.0590.479,859
11/21/201489.6289.9587.7088.4810,743
11/20/201484.4188.0183.0987.955,858
11/19/201484.9085.7783.7484.729,028
11/18/201483.4186.4583.3686.026,060
11/17/201482.9583.0281.2882.941,543
11/14/201481.4483.3080.7583.2416,086
11/13/201482.5183.1581.6182.004,642
11/12/201481.0381.6180.5981.613,059
11/11/201481.8181.8181.2581.315,492
11/10/201480.7982.0080.5781.6046,240
11/7/201483.3783.5480.4081.289,517
11/6/201483.4083.9781.8182.836,860
11/5/201482.9082.9081.8082.508,227
11/4/201481.4083.4381.4082.3128,384
11/3/201481.0083.1480.4282.5024,428
10/31/201478.4881.1778.4881.1749,071
10/30/201476.8077.0373.6674.8026,180
10/29/201477.5178.1776.4678.1511,878
10/28/201475.5777.2075.5777.207,512
10/27/201474.6075.1073.0575.1014,086
10/24/201472.7674.9072.7674.478,700
10/23/201472.3873.9072.3872.7631,288
10/22/201473.6473.6470.8870.8814,232
10/21/201469.3572.4669.2272.4614,304
10/20/201465.6867.7564.8667.7015,360
10/17/201466.2067.6665.7565.7540,516
10/16/201462.2865.8260.6964.2720,012
10/15/201461.9964.2459.2163.7844,579
10/14/201462.4265.9562.4264.0817,696
10/13/201464.1965.2861.7061.7030,922
10/10/201471.2571.2557.8264.1455,532
10/9/201477.3677.4273.9073.902,942
10/8/201475.0078.1373.3578.0711,142
10/7/201476.6076.6674.5574.556,415
10/6/201479.0479.3976.7577.605,262
10/3/201478.1179.1578.1178.8512,001
10/2/201479.5579.5575.4777.7518,030
10/1/201482.0082.0078.5078.9026,990
9/30/201484.5584.5582.7483.1532,477
9/29/201481.6284.5881.6284.585,717
9/26/201482.3083.2481.9282.842,152
9/25/201484.0584.0580.5781.439,730
9/24/201483.2084.4582.8984.305,897
9/23/201482.0283.2782.0282.737,442
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center