Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
ProShares Ultra DJ-UBS Crude Oil (NY: UCO)
31.66 USD  +0.36 (+1.15%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 18, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 28.49 29.47 28.47 29.32 1,285,101 +0.54(+1.88%)
Dec 28, 2012 28.99 29.13 28.47 28.78 1,356,979 -0.20(-0.69%)
Dec 27, 2012 28.99 29.06 28.30 28.98 1,637,867 +0.05(+0.17%)
Dec 26, 2012 28.79 29.08 28.58 28.93 2,175,044 +1.48(+5.39%)
Dec 24, 2012 27.36 27.46 27.23 27.45 368,921 -0.18(-0.65%)
Dec 21, 2012 27.29 27.65 27.07 27.63 1,456,476 -0.60(-2.13%)
Dec 20, 2012 28.10 28.64 27.97 28.23 1,474,549 +0.07(+0.25%)
Dec 19, 2012 27.44 28.47 27.38 28.16 2,943,068 +0.80(+2.92%)
Dec 18, 2012 27.20 27.46 26.91 27.36 1,171,792 +0.34(+1.26%)
Dec 17, 2012 26.77 27.18 26.74 27.02 1,045,767 +0.29(+1.08%)
Dec 14, 2012 26.44 26.75 26.33 26.73 1,329,635 +0.33(+1.25%)
Dec 13, 2012 26.42 26.82 26.15 26.40 1,382,167 -0.31(-1.16%)
Dec 12, 2012 26.85 27.28 26.32 26.71 4,083,288 +0.49(+1.87%)
Dec 11, 2012 26.14 26.25 25.83 26.22 2,334,043 +0.12(+0.46%)
Dec 10, 2012 26.53 26.66 25.90 26.10 1,775,063 -0.25(-0.95%)
Dec 07, 2012 26.55 26.68 26.19 26.35 1,714,749 -0.20(-0.75%)
Dec 06, 2012 26.65 26.82 26.11 26.55 4,307,565 -0.87(-3.17%)
Dec 05, 2012 27.77 27.89 27.19 27.42 1,473,125 -0.37(-1.33%)
Dec 04, 2012 27.50 28.08 27.37 27.79 951,619 -0.26(-0.93%)
Nov 30, 2012 27.75 28.15 27.67 28.05 2,010,928 +0.68(+2.48%)
Nov 29, 2012 27.80 27.97 27.31 27.37 3,077,739 +0.62(+2.32%)
Nov 28, 2012 26.05 26.78 25.93 26.75 3,197,453 -0.29(-1.07%)
Nov 27, 2012 27.31 27.49 26.83 27.04 1,506,935 -0.40(-1.46%)
Nov 26, 2012 27.20 27.53 27.10 27.44 903,951 -0.23(-0.83%)
Nov 24, 2012 27.28 27.89 27.28 27.67 943,178 +0.00(+0.00%)
Nov 23, 2012 27.28 27.89 27.28 27.67 943,178 +0.34(+1.24%)
Nov 21, 2012 27.10 27.42 26.57 27.33 1,910,066 +0.31(+1.15%)
Nov 20, 2012 27.82 28.05 26.43 27.02 3,579,259 -1.26(-4.46%)
Nov 19, 2012 28.03 28.71 27.99 28.28 3,663,994 +1.24(+4.59%)
Nov 16, 2012 26.85 27.23 26.55 27.04 2,566,476 +0.69(+2.62%)
Nov 15, 2012 27.05 27.15 25.85 26.35 3,286,647 -0.44(-1.64%)
Nov 14, 2012 26.40 27.05 26.15 26.79 3,241,613 +0.58(+2.21%)
Nov 13, 2012 26.00 26.68 25.95 26.21 2,889,651 -0.25(-0.94%)
Nov 12, 2012 26.77 27.02 26.27 26.46 1,641,764 -0.30(-1.12%)
Nov 09, 2012 26.07 27.15 25.99 26.76 3,321,633 +0.70(+2.69%)
Nov 08, 2012 26.02 26.39 25.64 26.06 3,086,064 +0.17(+0.67%)
Nov 07, 2012 27.19 27.25 25.53 25.89 7,261,290 -2.33(-8.27%)
Nov 06, 2012 27.14 28.77 26.86 28.22 4,070,696 +1.57(+5.89%)
Nov 05, 2012 26.27 26.75 26.11 26.65 1,450,166 +0.44(+1.69%)
Nov 02, 2012 27.22 27.23 26.04 26.21 3,577,289 -1.16(-4.25%)
Nov 01, 2012 27.03 27.68 26.89 27.37 2,132,862 +0.47(+1.75%)
Oct 31, 2012 27.01 27.57 26.80 26.90 2,534,146 -0.04(-0.15%)
Oct 26, 2012 26.94 26.94 26.94 0 -0.02(-0.07%)
Oct 25, 2012 27.19 27.24 26.43 26.96 3,188,025 +0.27(+1.01%)
Oct 24, 2012 27.14 27.28 26.25 26.69 5,512,416 -0.60(-2.20%)
Oct 23, 2012 27.59 27.65 26.73 27.29 6,741,065 -2.41(-8.11%)
Oct 19, 2012 31.62 31.68 29.59 29.70 3,223,447 -1.31(-4.22%)
Oct 18, 2012 30.39 31.39 30.18 31.01 1,628,201 -0.01(-0.03%)
Oct 17, 2012 31.33 31.56 30.74 31.02 1,210,859 -0.03(-0.10%)
Oct 16, 2012 30.74 31.18 30.67 31.05 1,116,679 +0.18(+0.58%)
Oct 15, 2012 30.16 31.07 29.62 30.87 2,262,820 +0.00(+0.00%)
Oct 12, 2012 31.12 31.45 30.44 30.87 1,485,281 -0.45(-1.44%)
Oct 11, 2012 31.32 31.61 30.74 31.32 2,116,747 +0.74(+2.44%)
Oct 10, 2012 31.26 32.09 30.35 30.58 3,142,132 -0.52(-1.69%)
Oct 09, 2012 29.91 31.60 29.85 31.10 3,936,832 +1.60(+5.42%)
Oct 08, 2012 29.28 29.64 29.10 29.50 1,382,102 -0.19(-0.64%)
Oct 06, 2012 30.30 30.34 29.06 29.69 3,597,161 +0.00(+0.00%)
Oct 05, 2012 30.30 30.34 29.06 29.69 3,595,811 -1.07(-3.48%)
Oct 04, 2012 29.12 30.95 28.92 30.76 4,798,054 +2.28(+8.01%)
Oct 03, 2012 30.23 30.23 28.30 28.48 7,355,257 -2.51(-8.10%)
Oct 02, 2012 31.64 31.67 30.97 30.99 1,011,084 -0.44(-1.40%)
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 Telekurs USA
Postage Rates Bots go here