PROSHARES ULTRA 7-10 YEAR TREA $56.05

up +0.09


23/5/2013 04:23 PM  |  NYSEARCA : UST  |  Industries :
Type:

UST historical data

Date Open High Low Close Volume
5/23/2013 56.39 56.39 55.84 56.05 1540
5/22/2013 56.97 57.17 55.89 55.96 2709
5/21/2013 56.54 56.88 56.33 56.87 1844
5/20/2013 56.86 56.86 56.42 56.59 1801
5/17/2013 57.02 57.12 56.61 56.68 1237
5/16/2013 57.01 57.39 57.01 57.26 1445
5/15/2013 56.80 56.83 56.43 56.72 1428
5/14/2013 57.07 57.07 56.42 56.46 1224
5/13/2013 56.88 56.92 56.81 56.87 1562
5/10/2013 57.53 57.54 56.83 57.12 1557
5/9/2013 57.84 58.02 57.71 57.73 1339
5/8/2013 57.74 57.90 57.70 57.75 1134
5/7/2013 57.66 57.73 57.60 57.66 1630
5/6/2013 57.96 57.97 57.68 57.82 2750
5/3/2013 58.33 58.33 57.88 57.98 1522
5/2/2013 58.89 58.96 58.81 58.96 3982
5/1/2013 58.78 59.10 58.78 58.94 243447
4/30/2013 58.75 58.75 58.50 58.50 49
4/29/2013 58.68 58.68 58.60 58.60 65
4/26/2013 58.63 58.65 58.60 58.61 11
4/25/2013 58.14 58.19 58.08 58.19 47
4/24/2013 58.27 58.37 58.23 58.31 88
4/23/2013 58.43 58.77 58.22 58.24 181
4/22/2013 58.38 58.44 58.33 58.36 68
4/19/2013 58.25 58.28 58.21 58.26 21
4/18/2013 58.43 58.46 58.33 58.40 83
4/17/2013 58.16 58.39 58.16 58.26 71
4/16/2013 58.10 58.22 58.03 58.09 219
4/15/2013 58.12 58.43 58.10 58.40 238
4/12/2013 57.91 58.16 57.88 58.12 86
4/11/2013 57.56 57.61 57.53 57.56 23
4/10/2013 57.63 57.63 57.40 57.40 33
4/9/2013 58.05 58.11 57.84 57.92 28
4/8/2013 58.14 58.20 57.82 57.87 130
4/5/2013 58.28 58.43 58.15 58.15 35
4/4/2013 57.61 57.79 57.61 57.78 300
4/3/2013 57.42 57.42 57.32 57.33 38
4/2/2013 56.90 57.00 56.86 56.89 50
4/1/2013 56.95 57.18 56.95 57.15 77
3/28/2013 57.01 57.03 56.82 56.82 12
3/27/2013 56.98 57.04 56.97 56.99 11
3/26/2013 56.40 56.59 56.40 56.55 20
3/25/2013 56.11 56.50 56.11 56.38 734
3/22/2013 56.36 56.39 56.14 56.30 1456
3/21/2013 56.26 56.29 56.22 56.28 47
3/20/2013 56.11 56.44 56.05 56.08 56
3/19/2013 56.37 56.57 56.37 56.46 50
3/18/2013 56.12 56.15 56.07 56.07 30
3/15/2013 55.62 55.80 55.62 55.76 1365
3/14/2013 55.10 55.35 55.09 55.31 39
3/13/2013 55.22 55.38 55.22 55.35 34
3/12/2013 55.46 55.47 55.33 55.38 21
3/11/2013 55.16 55.21 55.04 55.10 85
3/8/2013 55.06 55.15 54.97 55.07 123
3/7/2013 55.81 55.81 55.59 55.61 159
3/6/2013 56.12 56.15 56.03 56.03 59
3/5/2013 56.43 56.43 56.40 56.41 12
3/4/2013 56.69 56.74 56.57 56.57 16
3/1/2013 56.71 56.81 56.66 56.76 82
2/28/2013 56.50 56.50 56.38 56.46 17
2/27/2013 56.69 56.69 56.33 56.33 74
2/26/2013 56.45 56.54 56.45 56.46 14
2/25/2013 55.47 56.58 55.47 56.58 74
2/22/2013 55.75 55.77 55.66 55.70 1572
2/21/2013 55.70 55.81 55.63 55.63 172
2/20/2013 55.25 55.43 55.15 55.42 30
2/19/2013 55.50 55.50 55.18 55.18 62
2/15/2013 55.36 55.43 55.18 55.35 72
2/14/2013 55.20 55.50 55.16 55.44 78
2/13/2013 55.05 55.14 54.97 55.04 76
2/12/2013 55.31 55.49 55.30 55.37 81
2/11/2013 55.56 55.68 55.53 55.56 152
2/8/2013 55.47 55.68 55.37 55.66 211
2/7/2013 55.44 55.77 55.44 55.57 136
2/6/2013 55.45 55.52 55.27 55.51 119
2/5/2013 55.17 55.18 55.06 55.17 257
2/4/2013 55.28 55.57 55.25 55.49 84
2/1/2013 55.71 55.71 54.88 54.88 100
1/31/2013 55.26 55.32 55.10 55.25 552
1/30/2013 55.00 55.24 54.98 55.19 129
1/29/2013 55.40 55.49 55.13 55.17 85
1/28/2013 55.09 55.32 55.09 55.30 82
1/25/2013 55.81 55.81 55.49 55.58 1188
1/24/2013 56.33 56.38 56.18 56.24 74
1/23/2013 56.52 56.55 56.42 56.46 71
1/22/2013 56.13 56.45 56.11 56.40 76
1/18/2013 56.18 56.32 56.17 56.31 247
1/17/2013 56.11 56.11 55.90 55.99 53
1/16/2013 56.55 56.55 56.41 56.50 265
1/15/2013 56.55 56.57 56.32 56.35 349
1/14/2013 56.25 56.30 56.10 56.12 409
1/11/2013 55.64 56.11 55.64 56.11 120
1/10/2013 55.87 55.98 55.79 55.82 136
1/9/2013 56.08 56.18 55.96 56.08 108
1/8/2013 55.90 56.02 55.90 55.99 346
1/7/2013 55.69 55.78 55.60 55.72 208
1/4/2013 55.53 55.71 55.38 55.71 397
1/3/2013 56.22 56.24 55.62 55.62 2133
1/2/2013 56.26 56.38 56.23 56.23 145339
12/31/2012 57.16 57.19 56.69 56.75 922
Marketplace
Trading Center