UMX Historical Prices | ProShares Ultra MSCI Mexico Cap Stock

Dow

0.12% Nasdaq

0.07%

ProShares Ultra MSCI Mexico Cppd IMI (UMX)

-NYSEArca

47.42 1.68(3.42%) 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 17, 2013	49.20	49.50	49.10	49.10	1,000	49.10
May 16, 2013	50.04	50.12	49.59	49.61	1,700	49.61
May 15, 2013	50.88	51.02	50.39	50.46	3,200	50.46
May 14, 2013	50.60	50.60	50.60	50.60	1,700	50.60
May 13, 2013	50.46	50.73	50.30	50.30	4,900	50.30
May 10, 2013	51.00	51.00	50.29	50.29	1,900	50.29
May 9, 2013	52.49	52.49	51.47	51.74	800	51.74
May 8, 2013	53.28	53.45	52.39	52.40	600	52.40
May 7, 2013	52.00	52.00	52.00	52.00	100	52.00
May 6, 2013	52.09	52.09	51.76	51.81	2,600	51.81
May 3, 2013	51.82	53.12	51.82	52.57	4,700	52.57
May 2, 2013	49.68	50.85	49.49	50.50	1,400	50.50
May 1, 2013	50.00	50.00	49.48	49.48	1,600	49.48
Apr 30, 2013	50.84	50.84	50.50	50.50	500	50.50
Apr 29, 2013	50.88	50.88	49.78	50.32	6,200	50.32
Apr 26, 2013	50.91	50.91	50.78	50.78	900	50.78
Apr 25, 2013	52.00	52.19	51.87	52.19	1,000	52.19
Apr 24, 2013	51.20	51.20	51.20	51.20	200	51.20
Apr 23, 2013	52.09	53.49	52.09	53.49	1,700	53.49
Apr 22, 2013	50.15	50.15	50.15	50.15	0	50.15
Apr 19, 2013	50.15	50.15	50.15	50.15	0	50.15
Apr 18, 2013	50.15	50.15	50.15	50.15	300	50.15
Apr 17, 2013	51.00	51.00	50.00	50.00	2,300	50.00
Apr 16, 2013	53.01	53.03	52.97	52.97	2,400	52.97
Apr 15, 2013	55.78	55.78	51.75	51.75	2,400	51.75
Apr 12, 2013	56.55	56.55	55.63	55.63	500	55.63
Apr 11, 2013	56.74	57.50	56.56	57.50	2,300	57.50
Apr 10, 2013	56.21	57.25	56.21	56.83	4,900	56.83
Apr 9, 2013	54.09	54.90	54.09	54.90	4,800	54.90
Apr 8, 2013	54.19	54.19	53.28	53.73	700	53.73
Apr 5, 2013	52.25	52.25	52.25	52.25	200	52.25
Apr 4, 2013	53.24	53.24	52.73	53.09	500	53.09
Apr 3, 2013	55.11	55.11	52.99	53.12	3,600	53.12
Apr 2, 2013	53.66	55.26	53.66	55.26	1,200	55.26
Apr 1, 2013	54.53	54.58	54.44	54.44	500	54.44
Mar 28, 2013	54.54	54.65	54.20	54.65	800	54.65
Mar 27, 2013	52.30	52.30	52.30	52.30	100	52.30
Mar 26, 2013	51.47	52.28	51.47	52.28	500	52.28
Mar 25, 2013	50.85	50.85	50.61	50.70	1,400	50.70
Mar 22, 2013	50.24	50.24	50.24	50.24	200	50.24
Mar 21, 2013	49.10	49.35	49.10	49.15	500	49.15
Mar 20, 2013	48.57	48.57	48.35	48.35	1,200	48.35
Mar 19, 2013	49.75	49.75	48.00	48.10	800	48.10
Mar 18, 2013	50.54	50.54	48.56	48.92	4,600	48.92
Mar 15, 2013	50.10	50.10	49.77	49.77	20,900	49.77
Mar 14, 2013	51.38	51.61	51.38	51.61	1,000	51.61
Mar 13, 2013	52.41	52.41	52.41	52.41	0	52.41
Mar 12, 2013	52.41	52.41	52.41	52.41	200	52.41
Mar 11, 2013	52.31	52.31	51.56	52.10	9,600	52.10
Mar 8, 2013	51.00	52.10	51.00	52.10	1,100	52.10
Mar 7, 2013	50.66	50.66	50.66	50.66	0	50.66
Mar 6, 2013	50.50	50.66	50.50	50.66	1,200	50.66
Mar 5, 2013	50.43	50.43	50.43	50.43	300	50.43
Mar 4, 2013	49.65	49.65	49.63	49.63	1,000	49.63
Mar 1, 2013	50.17	50.17	50.17	50.17	0	50.17
Feb 28, 2013	49.49	50.17	49.42	50.17	11,100	50.17
Feb 27, 2013	48.22	49.50	48.22	49.50	2,000	49.50
Feb 26, 2013	48.50	48.50	47.76	48.00	1,600	48.00
Feb 25, 2013	50.64	50.64	50.64	50.64	100	50.64
Feb 22, 2013	50.45	50.45	49.75	50.45	1,000	50.45
Feb 21, 2013	49.46	49.77	49.22	49.77	8,100	49.77
Feb 20, 2013	51.01	51.01	51.01	51.01	200	51.01
Feb 19, 2013	50.74	52.24	50.74	51.99	800	51.99
Feb 15, 2013	50.34	50.60	50.34	50.60	1,500	50.60
Feb 14, 2013	50.43	50.55	50.14	50.27	4,000	50.27
Feb 13, 2013	51.76	51.76	50.44	50.45	8,300	50.45
* 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 UMX

Quotes

Charts

News & Info

ETF

Analyst

ProShares Ultra MSCI Mexico Cppd IMI (UMX)