CYPSX - ProFunds Consumer Services Ultra Sec Svc

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2018102.32102.32102.32102.32102.32-
Apr 20, 2018102.18102.18102.18102.18102.18-
Apr 19, 2018103.72103.72103.72103.72103.72-
Apr 18, 2018104.10104.10104.10104.10104.10-
Apr 17, 2018103.07103.07103.07103.07103.07-
Apr 16, 2018100.51100.51100.51100.51100.51-
Apr 13, 201899.0299.0299.0299.0299.02-
Apr 12, 201899.8199.8199.8199.8199.81-
Apr 11, 201899.0999.0999.0999.0999.09-
Apr 10, 201899.6899.6899.6899.6899.68-
Apr 09, 201898.2198.2198.2198.2198.21-
Apr 06, 201898.6098.6098.6098.6098.60-
Apr 05, 2018101.69101.69101.69101.69101.69-
Apr 04, 201899.9499.9499.9499.9499.94-
Apr 03, 201897.6197.6197.6197.6197.61-
Apr 02, 201895.9995.9995.9995.9995.99-
Mar 29, 2018100.41100.41100.41100.41100.41-
Mar 28, 201898.6098.6098.6098.6098.60-
Mar 27, 201899.8899.8899.8899.8899.88-
Mar 26, 2018102.83102.83102.83102.83102.83-
Mar 23, 201898.7798.7798.7798.7798.77-
Mar 22, 2018101.65101.65101.65101.65101.65-
Mar 21, 2018104.71104.71104.71104.71104.71-
Mar 20, 2018105.08105.08105.08105.08105.08-
Mar 19, 2018104.35104.35104.35104.35104.35-
Mar 16, 2018106.49106.49106.49106.49106.49-
Mar 15, 2018106.40106.40106.40106.40106.40-
Mar 14, 2018106.65106.65106.65106.65106.65-
Mar 13, 2018107.28107.28107.28107.28107.28-
Mar 12, 2018108.36108.36108.36108.36108.36-
Mar 09, 2018108.06108.06108.06108.06108.06-
Mar 08, 2018105.51105.51105.51105.51105.51-
Mar 07, 2018105.07105.07105.07105.07105.07-
Mar 06, 2018106.10106.10106.10106.10106.10-
Mar 05, 2018105.18105.18105.18105.18105.18-
Mar 02, 2018103.48103.48103.48103.48103.48-
Mar 01, 2018103.15103.15103.15103.15103.15-
Feb 28, 2018104.53104.53104.53104.53104.53-
Feb 27, 2018105.23105.23105.23105.23105.23-
Feb 26, 2018108.29108.29108.29108.29108.29-
Feb 23, 2018107.03107.03107.03107.03107.03-
Feb 22, 2018104.91104.91104.91104.91104.91-
Feb 21, 2018104.81104.81104.81104.81104.81-
Feb 20, 2018105.25105.25105.25105.25105.25-
Feb 16, 2018106.60106.60106.60106.60106.60-
Feb 15, 2018106.65106.65106.65106.65106.65-
Feb 14, 2018105.04105.04105.04105.04105.04-
Feb 13, 2018102.93102.93102.93102.93102.93-
Feb 12, 2018101.89101.89101.89101.89101.89-
Feb 09, 2018100.12100.12100.12100.12100.12-
Feb 08, 201899.5199.5199.5199.5199.51-
Feb 07, 2018105.47105.47105.47105.47105.47-
Feb 06, 2018105.90105.90105.90105.90105.90-
Feb 05, 2018102.83102.83102.83102.83102.83-
Feb 02, 2018108.58108.58108.58108.58108.58-
Feb 01, 2018110.41110.41110.41110.41110.41-
Jan 31, 2018112.01112.01112.01112.01112.01-
Jan 30, 2018112.73112.73112.73112.73112.73-
Jan 29, 2018114.06114.06114.06114.06114.06-
Jan 26, 2018114.13114.13114.13114.13114.13-
Jan 25, 2018112.51112.51112.51112.51112.51-
Jan 24, 2018112.29112.29112.29112.29112.29-
Jan 23, 2018112.13112.13112.13112.13112.13-
Jan 22, 2018111.01111.01111.01111.01111.01-
Jan 19, 2018109.20109.20109.20109.20109.20-
Jan 18, 2018107.95107.95107.95107.95107.95-
Jan 17, 2018107.84107.84107.84107.84107.84-
Jan 16, 2018107.00107.00107.00107.00107.00-
Jan 12, 2018107.85107.85107.85107.85107.85-
Jan 11, 2018105.83105.83105.83105.83105.83-
Jan 10, 2018103.21103.21103.21103.21103.21-
Jan 09, 2018102.90102.90102.90102.90102.90-
Jan 08, 2018102.82102.82102.82102.82102.82-
Jan 05, 2018102.67102.67102.67102.67102.67-
Jan 04, 2018101.42101.42101.42101.42101.42-
Jan 03, 2018101.38101.38101.38101.38101.38-
Jan 02, 2018100.85100.85100.85100.85100.85-
Dec 29, 201798.7898.7898.7898.7898.78-
Dec 28, 201799.7499.7499.7499.7499.74-
Dec 27, 201799.4399.4399.4399.4399.43-
Dec 26, 201799.7299.7299.7299.7299.72-
Dec 22, 201799.4099.4099.4099.4099.40-
Dec 21, 201799.5699.5699.5699.5699.56-
Dec 20, 201798.8098.8098.8098.8098.80-
Dec 20, 20172.256 Dividend
Dec 19, 2017101.19101.19101.19101.1998.93-
Dec 18, 2017101.32101.32101.32101.3299.06-
Dec 15, 2017100.22100.22100.22100.2297.99-
Dec 14, 201799.0599.0599.0599.0596.84-
Dec 13, 201798.8398.8398.8398.8396.63-
Dec 12, 201798.8698.8698.8698.8696.66-
Dec 11, 201799.0199.0199.0199.0196.80-
Dec 08, 201798.5598.5598.5598.5596.35-
Dec 07, 201797.8097.8097.8097.8095.62-
Dec 06, 201797.4897.4897.4897.4895.31-
Dec 05, 201798.2898.2898.2898.2896.09-
Dec 04, 201799.2199.2199.2199.2197.00-
Dec 01, 201797.5197.5197.5197.5195.34-
Nov 30, 201797.5897.5897.5897.5895.40-
Nov 29, 201796.5596.5596.5596.5594.40-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...