PROSHARES ULTRA DJ-UBS CRUDE OIL (NY: UCO)
24.39 USD  -0.27 (-1.09%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2011 42.16 42.94 41.28 42.18 2,073,924 -0.03(-0.07%)
Jun 29, 2011 40.56 42.97 40.47 42.21 3,769,260 +1.74(+4.30%)
Jun 28, 2011 39.29 40.52 38.85 40.47 2,217,181 +1.79(+4.63%)
Jun 27, 2011 38.04 39.07 37.68 38.68 3,635,093 -0.36(-0.92%)
Jun 24, 2011 38.81 39.24 37.89 39.04 2,589,562 -0.45(-1.14%)
Jun 23, 2011 39.01 39.71 37.77 39.49 5,424,597 -2.49(-5.93%)
Jun 22, 2011 41.72 43.00 41.58 41.98 2,827,688 +0.76(+1.84%)
Jun 21, 2011 41.59 42.24 40.50 41.22 3,064,493 +0.08(+0.19%)
Jun 20, 2011 40.81 41.36 40.80 41.14 1,804,280 +0.27(+0.66%)
Jun 17, 2011 41.14 41.79 39.94 40.87 4,572,697 -1.77(-4.15%)
Jun 16, 2011 42.81 43.13 42.20 42.64 2,200,602 -0.47(-1.09%)
Jun 15, 2011 46.26 47.34 41.92 43.11 3,880,851 -3.58(-7.67%)
Jun 14, 2011 45.16 46.93 45.10 46.69 2,484,162 +1.87(+4.17%)
Jun 13, 2011 45.95 46.71 44.06 44.82 2,537,044 -1.99(-4.25%)
Jun 10, 2011 47.99 48.04 46.36 46.81 1,898,635 -2.47(-5.01%)
Jun 09, 2011 48.85 49.96 48.42 49.28 1,325,176 +0.69(+1.42%)
Jun 08, 2011 47.45 49.43 47.45 48.59 2,041,291 +1.85(+3.96%)
Jun 07, 2011 46.56 47.37 45.60 46.74 1,736,291 +0.09(+0.19%)
Jun 06, 2011 47.61 47.72 46.35 46.65 2,019,906 -1.54(-3.20%)
Jun 03, 2011 46.43 48.36 46.24 48.19 1,706,013 +0.82(+1.73%)
May 24, 2011 47.29 47.89 45.83 47.37 2,878,097 +1.94(+4.27%)
May 23, 2011 45.09 46.06 44.41 45.43 2,973,581 -2.47(-5.16%)
May 20, 2011 46.62 48.26 44.44 47.90 3,595,163 +1.02(+2.18%)
May 19, 2011 48.10 48.65 46.58 46.88 1,886,554 -1.08(-2.25%)
May 18, 2011 47.16 49.21 46.73 47.96 3,362,186 +2.24(+4.90%)
May 17, 2011 45.00 45.83 43.75 45.72 3,151,331 +0.14(+0.31%)
May 16, 2011 47.43 48.07 45.47 45.58 2,756,000 -2.24(-4.68%)
May 13, 2011 47.48 48.31 45.70 47.82 3,145,778 +0.32(+0.67%)
May 12, 2011 46.15 48.92 44.75 47.50 3,853,155 -0.17(-0.36%)
May 11, 2011 51.07 51.11 46.11 47.67 4,951,991 -4.45(-8.54%)
May 10, 2011 49.97 52.60 49.34 52.12 2,875,252 +0.52(+1.01%)
May 09, 2011 48.15 52.00 47.72 51.60 4,160,774 +4.74(+10.12%)
May 06, 2011 47.72 51.18 46.35 46.86 4,386,555 -0.98(-2.05%)
May 05, 2011 54.97 55.08 47.23 47.84 5,538,040 -10.51(-18.01%)
May 04, 2011 60.19 60.42 57.92 58.35 1,350,260 -2.33(-3.84%)
May 03, 2011 62.51 62.70 59.85 60.68 1,264,124 -2.27(-3.61%)
May 02, 2011 63.11 63.13 62.95 62.95 1,198,171 -0.71(-1.12%)
Apr 29, 2011 62.89 64.13 62.36 63.66 659,364 +0.99(+1.58%)
Apr 28, 2011 62.75 63.95 61.39 62.67 1,518,771 -0.65(-1.03%)
Apr 27, 2011 62.02 63.33 60.37 63.32 1,295,184 +1.56(+2.53%)
Apr 26, 2011 61.62 62.33 61.24 61.76 694,726 -0.06(-0.11%)
Apr 25, 2011 62.00 62.12 60.75 61.82 1,212,895 -0.12(-0.20%)
Apr 21, 2011 60.86 62.13 60.60 61.95 795,790 +0.92(+1.52%)
Apr 20, 2011 58.95 61.30 58.70 61.02 1,273,346 +3.48(+6.05%)
Apr 19, 2011 56.68 58.50 56.34 57.54 1,073,786 +0.09(+0.16%)
Apr 18, 2011 58.17 58.29 56.54 57.45 1,416,194 -2.21(-3.70%)
Apr 15, 2011 57.98 60.34 57.63 59.66 1,449,338 +1.06(+1.81%)
Apr 14, 2011 57.06 58.71 56.87 58.60 1,328,110 +1.36(+2.38%)
Apr 13, 2011 57.12 57.79 55.53 57.24 1,426,714 +1.19(+2.12%)
Apr 12, 2011 58.60 58.69 55.68 56.05 2,039,412 -3.59(-6.02%)
Apr 11, 2011 63.00 63.24 59.57 59.64 1,494,136 -4.43(-6.91%)
Apr 08, 2011 62.06 64.16 61.76 64.07 1,355,904 +3.22(+5.29%)
Apr 07, 2011 59.44 61.10 58.88 60.85 1,329,445 +1.76(+2.98%)
Apr 06, 2011 59.11 59.70 58.37 59.09 1,554,982 +0.76(+1.30%)
Apr 05, 2011 58.39 59.09 58.09 58.33 851,997 -0.44(-0.75%)
Apr 04, 2011 58.37 59.08 58.05 58.77 1,097,585 +0.25(+0.43%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here