UCC Historical Prices | ProShares Ultra Consumer Servic Stock

Dow

0.06% Nasdaq

0.01%

ProShares Ultra Consumer Services (UCC)

-NYSEArca

112.00 1.05(0.93%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	110.77	112.37	110.77	112.00	2,000	112.00
May 23, 2013	108.84	113.05	104.80	113.05	4,500	113.05
May 22, 2013	115.02	116.13	112.10	112.10	3,500	112.10
May 21, 2013	115.30	115.30	113.70	115.28	1,600	115.28
May 20, 2013	113.52	114.40	113.52	113.82	600	113.82
May 17, 2013	114.93	114.93	113.21	114.59	2,300	114.59
May 16, 2013	115.08	115.18	114.00	114.00	1,900	114.00
May 15, 2013	114.46	116.00	114.46	116.00	2,800	116.00
May 14, 2013	120.93	120.98	112.77	114.43	50,100	114.43
May 13, 2013	111.79	119.40	111.79	115.89	1,400	115.89
May 10, 2013	113.06	114.59	112.50	113.00	2,800	113.00
May 9, 2013	113.00	113.00	110.30	111.26	800	111.26
May 8, 2013	108.10	112.14	108.10	111.18	1,900	111.18
May 7, 2013	108.81	110.42	108.75	110.42	2,700	110.42
May 6, 2013	108.32	108.92	107.61	108.92	3,800	108.92
May 3, 2013	108.11	108.80	108.11	108.58	700	108.58
May 2, 2013	103.84	103.84	103.84	103.84	0	103.84
May 1, 2013	105.12	105.12	103.84	103.84	1,100	103.84
Apr 30, 2013	101.18	104.60	101.18	103.90	1,000	103.90
Apr 29, 2013	104.66	104.66	103.95	104.19	1,300	104.19
Apr 26, 2013	104.12	104.12	103.10	103.71	1,300	103.71
Apr 25, 2013	104.78	104.78	104.00	104.00	700	104.00
Apr 24, 2013	103.51	103.51	102.70	102.70	300	102.70
Apr 23, 2013	102.51	102.84	102.04	102.05	1,000	102.05
Apr 22, 2013	100.14	101.79	99.90	101.76	1,800	101.76
Apr 19, 2013	99.74	101.12	99.26	100.30	1,300	100.30
Apr 18, 2013	100.22	100.22	97.82	98.56	3,200	98.56
Apr 17, 2013	99.36	101.66	98.01	100.30	1,200	100.30
Apr 16, 2013	101.72	102.22	101.70	102.22	400	102.22
Apr 15, 2013	104.31	104.31	100.16	100.16	2,400	100.16
Apr 12, 2013	102.77	104.64	102.00	104.52	2,100	104.52
Apr 11, 2013	104.32	104.78	104.00	104.24	2,000	104.24
Apr 10, 2013	100.93	102.29	100.93	102.29	1,200	102.29
Apr 9, 2013	100.99	100.99	100.51	100.66	3,500	100.66
Apr 8, 2013	98.86	100.15	98.22	99.54	3,300	99.54
Apr 5, 2013	95.78	97.58	95.78	97.35	1,800	97.35
Apr 4, 2013	98.32	99.04	97.88	99.04	6,000	99.04
Apr 3, 2013	100.18	100.18	99.97	99.97	200	99.97
Apr 2, 2013	100.03	100.03	99.93	99.93	500	99.93
Apr 1, 2013	100.02	100.31	98.44	98.67	3,300	98.67
Mar 28, 2013	97.84	99.50	97.84	99.50	2,300	99.50
Mar 27, 2013	97.23	98.63	97.23	98.63	1,300	98.63
Mar 26, 2013	98.00	98.32	97.77	98.11	2,400	98.11
Mar 25, 2013	98.15	98.15	97.23	97.23	400	97.23
Mar 22, 2013	96.49	97.69	96.49	97.59	2,400	97.59
Mar 21, 2013	96.20	96.20	95.90	95.90	700	95.90
Mar 20, 2013	95.94	95.94	95.94	95.94	200	95.94
Mar 19, 2013	95.57	95.57	93.90	94.35	3,500	94.35
Mar 18, 2013	96.00	96.15	94.92	96.15	600	96.15
Mar 15, 2013	96.83	97.07	95.98	96.24	2,600	96.24
Mar 14, 2013	97.12	97.73	97.12	97.63	600	97.63
Mar 13, 2013	97.16	97.16	97.16	97.16	100	97.16
Mar 12, 2013	97.50	97.50	95.80	96.42	2,300	96.42
Mar 11, 2013	96.27	96.83	96.27	96.50	1,300	96.50
Mar 8, 2013	95.25	96.52	95.25	96.06	1,600	96.06
Mar 7, 2013	95.30	95.30	93.84	94.53	2,200	94.53
Mar 6, 2013	95.36	95.44	94.16	94.36	2,600	94.36
Mar 5, 2013	94.38	94.85	94.22	94.35	1,100	94.35
Mar 4, 2013	91.97	92.46	91.68	92.33	1,300	92.33
Mar 1, 2013	91.15	91.41	91.08	91.41	900	91.41
Feb 28, 2013	90.60	91.30	90.53	90.92	2,600	90.92
Feb 27, 2013	89.35	90.30	89.35	90.30	400	90.30
Feb 26, 2013	89.49	89.49	86.19	86.19	2,000	86.19
Feb 25, 2013	89.90	89.95	87.20	87.20	3,800	87.20
Feb 22, 2013	88.51	88.61	88.51	88.61	300	88.61
Feb 21, 2013	88.80	88.80	88.07	88.36	1,700	88.36
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On UCC

Quotes

Charts

News & Info

ETF

Analyst

ProShares Ultra Consumer Services (UCC)