$112.84 +3.14 (%) ProShares Shs ProShares Ultra Industrials - NYSEARCA

Dec. 18, 2014 | 11:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UXI historical data

Date Open High Low Close Volume
12/17/2014105.70109.70105.47109.702,497
12/16/2014107.76109.85107.65107.651,641
12/15/2014107.14107.19106.05106.3718,820
12/12/2014108.86109.84108.86109.84975
12/11/2014112.14112.69111.20111.34980
12/10/2014113.27113.76110.16110.162,684
12/9/2014112.50112.88112.50112.56626
12/8/2014116.52117.00114.04114.042,163
12/5/2014117.85117.96116.84117.661,417
12/4/2014118.43118.43116.80117.891,377
12/3/2014116.00117.31116.00117.31690
12/2/2014114.71115.10114.70115.041,701
12/1/2014116.20116.20113.12113.412,763
11/28/2014118.41118.41116.82116.872,405
11/26/2014120.40120.40118.40118.453,329
11/25/2014118.50119.53118.50119.53705
11/24/2014119.04119.23118.16119.231,586
11/21/2014118.00118.41117.60117.604,476
11/20/2014114.46115.50114.46115.442,952
11/19/2014116.50116.50113.90115.403,170
11/18/2014113.66116.50113.66116.413,328
11/17/2014114.74114.99113.72114.824,847
11/14/2014114.60115.14114.60115.14665
11/13/2014114.35115.93114.06115.178,578
11/12/2014115.00115.07115.00115.07438
11/11/2014114.94114.94114.50114.502,174
11/10/2014115.00115.50114.52114.901,189
11/7/2014114.36114.67113.74114.671,530
11/6/2014112.50114.19111.88114.194,271
11/5/2014111.15112.11110.76112.113,289
11/4/2014110.30110.94110.10110.101,284
11/3/2014111.13111.89110.73111.2111,018
10/31/2014109.78111.58109.78110.594,319
10/30/2014106.88108.80106.68108.244,023
10/29/2014107.97108.90105.99106.912,793
10/28/2014105.36108.30105.36107.932,144
10/27/2014103.94104.92103.34104.9013,579
10/24/2014104.05105.12102.64105.123,694
10/23/2014101.80104.13101.80103.476,515
10/22/2014101.45101.7598.7598.752,758
10/21/201499.98100.8899.35100.881,970
10/20/201496.3097.0696.2597.068,037
10/17/201496.0797.5096.0797.2310,406
10/16/201489.3094.0089.3093.4240,897
10/15/201490.0392.7368.7391.7632,972
10/14/201491.7091.7091.4291.42491
10/13/201492.6194.4291.8091.8016,308
10/10/201495.0095.0092.8092.801,956
10/9/201499.4399.4396.5696.562,692
10/8/201497.97101.0097.50101.001,179
10/7/201499.96100.4398.0098.002,870
10/6/2014103.50103.50102.09102.624,117
10/3/2014102.42102.42101.46102.01668
10/2/201499.3399.9398.5099.932,642
10/1/2014103.70103.70101.38101.813,013
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center