URE Historical Prices | ProShares Ultra Real Estate Stock

Dow

0.80% Nasdaq

0.97%

ProShares Ultra Real Estate (URE)

-NYSEArca

94.48 1.23(1.32%) May 17, 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	93.80	94.48	93.19	94.48	85,700	94.48
May 16, 2013	93.58	94.26	92.58	93.25	49,800	93.25
May 15, 2013	92.62	93.80	91.30	93.77	73,100	93.77
May 14, 2013	91.45	92.55	91.45	92.21	59,300	92.21
May 13, 2013	90.66	91.46	90.50	91.27	64,800	91.27
May 10, 2013	91.00	91.32	90.55	90.93	60,200	90.93
May 9, 2013	91.83	91.88	90.42	90.75	76,600	90.75
May 8, 2013	91.21	92.15	90.88	91.86	94,300	91.86
May 7, 2013	91.18	91.47	90.20	91.47	63,700	91.47
May 6, 2013	89.70	90.54	89.70	90.43	59,800	90.43
May 3, 2013	90.79	90.79	89.33	89.66	105,700	89.66
May 2, 2013	89.36	90.19	88.88	89.62	56,400	89.62
May 1, 2013	89.89	90.11	88.35	88.85	115,800	88.85
Apr 30, 2013	88.32	90.06	87.98	90.05	72,000	90.05
Apr 29, 2013	87.44	88.35	87.05	88.24	68,300	88.24
Apr 26, 2013	87.36	88.22	86.92	87.09	62,700	87.09
Apr 25, 2013	87.80	88.45	86.55	87.75	137,200	87.75
Apr 24, 2013	87.85	88.05	87.08	87.80	137,900	87.80
Apr 23, 2013	87.00	87.78	86.33	87.39	97,400	87.39
Apr 22, 2013	86.87	86.90	85.39	86.35	75,700	86.35
Apr 19, 2013	85.00	86.47	84.25	86.33	155,200	86.33
Apr 18, 2013	84.41	84.54	83.31	84.36	161,400	84.36
Apr 17, 2013	85.18	85.50	83.21	84.31	191,700	84.31
Apr 16, 2013	84.65	86.49	83.81	86.39	201,400	86.39
Apr 15, 2013	86.89	87.11	83.69	83.69	278,800	83.69
Apr 12, 2013	86.79	87.55	86.60	87.55	91,700	87.55
Apr 11, 2013	86.17	87.90	86.17	87.12	137,500	87.12
Apr 10, 2013	85.58	86.43	85.30	86.15	76,300	86.15
Apr 9, 2013	85.64	85.78	84.41	85.12	75,300	85.12
Apr 8, 2013	83.73	85.34	82.97	85.23	82,500	85.23
Apr 5, 2013	81.35	83.59	81.30	83.59	100,600	83.59
Apr 4, 2013	80.92	83.29	80.87	83.12	89,500	83.12
Apr 3, 2013	82.08	82.21	80.24	80.81	96,900	80.81
Apr 2, 2013	81.76	82.18	81.28	81.69	109,800	81.69
Apr 1, 2013	80.38	81.09	79.96	81.08	70,900	81.08
Mar 28, 2013	80.15	80.83	79.71	80.74	56,200	80.74
Mar 27, 2013	79.18	80.08	78.85	80.06	111,200	80.06
Mar 26, 2013	78.87	79.85	78.87	79.76	155,600	79.76
Mar 25, 2013	78.84	79.39	78.33	78.52	260,500	78.52
Mar 22, 2013	78.24	78.84	77.98	78.71	62,300	78.71
Mar 21, 2013	77.48	78.76	77.48	77.80	66,400	77.80
Mar 20, 2013	77.74	78.22	77.45	78.22	67,600	78.22
Mar 20, 2013	0.077 Dividend
Mar 19, 2013	78.54	78.67	76.64	77.47	165,800	77.39
Mar 18, 2013	77.49	78.55	77.49	78.40	165,900	78.32
Mar 15, 2013	78.72	79.02	78.11	78.95	87,700	78.87
Mar 14, 2013	78.07	79.06	78.01	78.94	89,600	78.86
Mar 13, 2013	77.96	78.36	77.40	77.99	88,900	77.91
Mar 12, 2013	78.28	78.41	77.69	77.96	81,400	77.88
Mar 11, 2013	78.42	78.44	77.59	78.39	93,500	78.31
Mar 8, 2013	78.37	78.65	77.11	77.93	104,300	77.85
Mar 7, 2013	78.30	78.80	77.68	77.92	179,800	77.84
Mar 6, 2013	79.53	79.53	78.00	78.47	126,300	78.39
Mar 5, 2013	78.70	79.27	77.91	79.00	133,800	78.92
Mar 4, 2013	76.73	78.19	76.69	77.83	163,800	77.75
Mar 1, 2013	75.79	76.85	75.24	76.68	151,000	76.60
Feb 28, 2013	76.39	77.05	76.11	76.29	92,000	76.21
Feb 27, 2013	75.18	77.03	74.87	76.33	88,900	76.25
Feb 26, 2013	74.45	75.34	74.03	75.22	123,300	75.15
Feb 25, 2013	76.91	77.20	73.97	74.00	133,700	73.93
Feb 22, 2013	75.90	76.52	75.71	76.46	95,600	76.38
Feb 21, 2013	76.10	76.33	74.83	75.20	165,700	75.13
Feb 20, 2013	77.71	78.11	76.43	76.48	120,500	76.40
Feb 19, 2013	76.67	77.70	76.67	77.68	58,700	77.60
Feb 15, 2013	76.48	76.73	76.08	76.72	68,700	76.64
Feb 14, 2013	76.84	76.91	76.37	76.55	56,600	76.47
Feb 13, 2013	77.30	77.60	76.69	77.14	60,600	77.06
* 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 URE

Quotes

Charts

News & Info

ETF

Analyst

ProShares Ultra Real Estate (URE)