ProShares Shs ProShares Ultra Industrials $104.20

down -0.16


30/7/2014 04:00 PM  |  NYSEARCA : UXI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UXI historical data

Date Open High Low Close Volume
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
5/5/2014103.20103.33103.20103.33713
5/2/2014104.00104.00104.00104.00262
5/1/2014104.37104.92103.88103.884,638
4/30/2014102.68103.58102.68103.58618
4/29/2014101.31102.98101.31102.981,486
4/28/2014102.47102.8599.64101.646,272
4/25/2014103.50103.50101.53101.533,145
4/24/2014104.91104.91103.99103.99582
4/23/2014106.49106.49103.59105.1311,088
4/22/2014105.44106.00105.09105.523,061
4/21/2014105.00105.00103.12103.608,083
4/17/2014103.73104.25103.50104.242,223
4/16/2014102.28102.63101.18102.633,606
4/15/201497.6797.8796.8697.87589
4/14/201498.0098.6997.1397.13720
4/11/201498.6999.2797.9197.916,991
4/10/2014103.21103.2198.8699.852,013
4/9/2014101.75101.75101.52101.54447
4/8/2014100.56100.56100.20100.231,479
4/7/2014101.22102.5299.4999.794,216
4/4/2014106.60107.33103.26103.261,287
4/3/2014106.10106.10105.49105.611,118
4/2/2014104.69106.58104.69106.583,090
4/1/2014105.02105.02103.87104.95887
3/31/2014102.33103.68102.33103.479,105
3/28/2014101.20101.20100.60100.60670
3/27/201499.0199.5298.9199.262,333
3/26/2014102.72102.72100.85100.851,100
3/25/2014101.72102.20101.72102.071,563
3/24/2014100.22100.83100.19100.831,135
3/21/2014103.50103.50102.38102.382,613
3/20/2014101.36102.61101.36102.111,786
3/19/2014103.37103.37103.37103.371,716
3/18/2014103.72103.72102.33103.372,167
3/17/2014100.88101.95100.88101.95990
3/14/2014100.49100.7899.2899.283,873
3/13/2014103.38103.3899.60100.022,976
3/12/2014103.29103.29100.96102.614,290
3/11/2014105.48105.86103.29103.292,150
3/10/2014106.50106.50104.27104.403,301
3/7/2014105.75107.21105.75106.002,461
3/6/2014105.25106.00105.25106.004,049
3/5/2014105.15105.15104.25104.484,658
Trading Center