$104.90 0.00 (%) ProShares Shs ProShares Ultra Industrials - NYSEARCA

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UXI historical data

Date Open High Low Close Volume
9/30/2014104.99104.99104.72104.90714
9/29/2014102.74105.00102.59104.3910,949
9/26/2014103.34104.50103.34104.50591
9/25/2014106.25106.25103.84104.372,907
9/24/2014106.04107.13105.99107.13920
9/23/2014106.27106.27105.69105.712,929
9/22/2014108.40108.40107.10107.163,324
9/19/2014109.86109.86109.86109.86346
9/18/2014110.75110.88110.69110.881,599
9/17/2014110.27110.53108.90109.623,237
9/16/2014107.50109.38107.50108.692,032
9/15/2014107.39108.03107.39108.031,452
9/12/2014109.57109.81108.03108.031,342
9/11/2014109.21109.21108.94109.201,209
9/10/2014108.50109.38108.26108.6117,518
9/9/2014109.50109.55108.31108.315,135
9/8/2014110.25110.25109.61109.746,762
9/5/2014108.65110.25108.65109.683,518
9/4/2014110.65110.65110.65110.651,283
9/3/2014109.40110.59109.14109.657,454
9/2/2014110.25110.25108.59109.046,972
8/29/2014108.65108.73108.40108.594,155
8/28/2014108.33108.63108.24108.624,115
8/27/2014109.64109.64109.64109.640
8/26/2014109.95110.38109.64109.641,043
8/25/2014110.40110.40110.00110.005,435
8/22/2014110.47110.47109.01109.212,229
8/21/2014110.00110.89109.29110.8940,242
8/20/2014108.05109.56108.05109.56681
8/19/2014108.20108.25107.70107.953,763
8/18/2014106.28107.64106.28107.633,430
8/15/2014103.93103.93103.93103.93340
8/14/2014104.47104.47104.47104.470
8/13/2014102.35104.50102.35104.47952
8/12/2014102.78103.07102.78103.07863
8/11/2014103.67103.67102.86103.472,869
8/8/201499.43101.9799.43101.841,882
8/7/2014100.13100.13100.13100.13407
8/6/201499.1099.4598.4599.451,589
8/5/2014100.90101.5099.6199.61561
8/4/2014101.98102.0099.64100.322,337
8/1/2014100.00101.1599.0199.884,608
7/31/2014103.00103.00100.18100.464,417
7/30/2014104.36105.45104.00104.201,522
7/29/2014105.75106.05104.20104.362,421
7/28/2014105.36106.47105.13105.972,788
7/25/2014108.00108.09107.08107.731,490
7/24/2014108.64108.79108.20108.201,846
7/23/2014109.49109.49108.57108.952,888
7/22/2014110.56110.56110.04110.04450
7/21/2014108.66108.69108.32108.5610,101
7/18/2014108.81109.57108.78109.422,831
7/17/2014108.95108.95107.80107.80908
7/16/2014109.11110.81109.11110.685,555
7/15/2014110.22110.22108.86108.86951
7/14/2014110.14110.40109.08110.203,976
7/11/2014107.23108.63107.23108.631,038
7/10/2014108.00108.00105.77107.231,824
7/9/2014108.38109.28108.38109.131,158
7/8/2014109.50109.50108.08109.073,459
7/7/2014111.40111.95109.72110.2017,859
7/3/2014111.95112.19110.93112.1943,500
7/2/2014110.93110.93109.79110.411,113
7/1/2014109.31110.90109.31110.9010,713
6/30/2014109.40109.92109.20109.283,915
6/27/2014108.83109.51108.77109.511,096
6/26/2014107.88109.48107.48109.293,165
6/25/2014109.00109.40108.75109.006,525
6/24/2014111.10111.57110.00110.002,754
6/20/2014112.33112.65111.85111.941,736
6/19/2014110.98111.36110.88111.361,649
6/18/2014109.92111.13109.51111.134,008
6/17/2014109.00110.53109.00110.219,796
6/16/2014108.98110.03108.98109.511,661
6/13/2014108.50110.43108.50110.1516,433
6/12/2014110.93110.93108.52109.0054,082
6/11/2014111.84111.84111.84111.84197
6/10/2014113.26113.26112.17113.15530
6/9/2014113.81114.10112.75113.226,473
6/6/2014111.50112.15111.50111.762,032
6/5/2014107.73110.57107.70110.575,787
6/4/2014107.94107.94107.04107.533,300
6/3/2014108.07108.07108.07108.070
6/2/2014104.56108.07104.56108.072,006
5/30/2014107.08107.08107.08107.080
5/29/2014107.08107.08107.08107.08289
5/28/2014105.98105.98105.98105.980
5/27/2014104.93106.70104.93105.982,042
5/23/2014105.28105.28104.75104.75671
5/22/2014103.90104.29103.69104.291,250
5/21/2014102.57103.92102.57103.829,562
5/20/2014102.04102.04101.67101.671,382
5/19/2014103.66104.54103.66104.54994
5/16/2014102.00103.77102.00103.742,728
5/15/2014102.46102.46101.93102.301,785
5/13/2014107.00107.46107.00107.35958
5/12/2014103.00107.00103.00106.182,091
5/8/2014103.35104.58102.77102.7715,020
5/7/2014102.25102.77100.91102.772,317
5/6/2014102.21102.21102.21102.21326
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center