Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	104.06	104.06	103.54	103.68	1,366	-1.79(-1.70%)
Oct 30, 2013	106.52	106.52	104.85	105.47	1,793	-0.78(-0.74%)
Oct 29, 2013	107.22	107.22	106.22	106.25	10,512	-0.38(-0.35%)
Oct 28, 2013	106.29	106.80	106.29	106.63	8,245	-0.07(-0.06%)
Oct 25, 2013	106.46	106.70	106.46	106.70	721	+0.99(+0.94%)
Oct 24, 2013	105.13	105.71	105.13	105.71	463	+1.00(+0.96%)
Oct 23, 2013	104.24	104.71	104.24	104.71	463	-2.22(-2.08%)
Oct 22, 2013	107.38	108.39	106.59	106.93	3,176	+0.51(+0.47%)
Oct 21, 2013	107.38	107.38	106.11	106.43	2,134	-0.28(-0.26%)
Oct 18, 2013	106.24	106.71	105.71	106.71	1,825	+1.20(+1.14%)
Oct 17, 2013	101.93	105.53	101.77	105.51	6,332	+2.66(+2.58%)
Oct 16, 2013	100.60	102.85	100.60	102.85	1,928	+4.80(+4.89%)
Oct 14, 2013	94.61	98.05	98.05	98.05	5,153	+0.61(+0.62%)
Oct 11, 2013	95.87	97.60	95.78	97.44	3,401	+2.84(+3.01%)
Oct 10, 2013	92.49	94.61	92.49	94.60	1,352	+5.90(+6.65%)
Oct 09, 2013	89.03	89.46	87.37	88.70	3,877	+0.41(+0.46%)
Oct 08, 2013	91.43	91.43	88.29	88.29	1,649	-4.34(-4.69%)
Oct 07, 2013	92.09	92.64	91.50	92.64	1,236	-0.55(-0.60%)
Oct 04, 2013	93.19	93.19	93.19	93.19	463	+0.64(+0.69%)
Oct 03, 2013	92.17	92.56	90.67	92.56	1,204	-1.98(-2.10%)
Oct 02, 2013	93.81	94.54	93.81	94.54	319	-0.69(-0.73%)
Oct 01, 2013	95.16	95.23	95.16	95.23	463	+0.59(+0.62%)
Sep 27, 2013	94.30	94.85	94.30	94.64	1,875	-0.61(-0.64%)
Sep 26, 2013	95.51	95.74	95.25	95.25	1,038	+0.36(+0.38%)
Sep 25, 2013	94.82	95.70	94.82	94.89	604	-0.24(-0.25%)
Sep 24, 2013	95.65	95.65	95.12	95.12	979	-0.45(-0.47%)
Sep 23, 2013	97.03	97.03	95.15	95.57	4,026	-3.82(-3.85%)
Sep 20, 2013	100.52	100.52	99.39	99.39	3,838	-1.17(-1.17%)
Sep 19, 2013	102.82	102.83	100.47	100.57	5,243	-1.31(-1.29%)
Sep 18, 2013	98.97	103.09	97.90	101.88	6,532	+3.58(+3.64%)
Sep 17, 2013	97.81	98.30	97.72	98.30	1,999	+0.90(+0.92%)
Sep 16, 2013	94.38	98.00	97.40	97.40	2,322	+3.02(+3.20%)
Sep 13, 2013	94.51	94.55	94.38	94.38	824	-0.07(-0.07%)
Sep 12, 2013	95.47	95.47	94.23	94.45	1,312	-0.66(-0.69%)
Sep 11, 2013	94.89	95.75	94.35	95.11	5,890	+0.28(+0.30%)
Sep 10, 2013	94.56	95.04	93.98	94.82	2,730	+3.31(+3.62%)
Sep 09, 2013	89.75	91.51	89.75	91.51	762	+1.81(+2.02%)
Sep 06, 2013	89.70	89.89	88.54	89.70	2,486	+0.76(+0.86%)
Sep 05, 2013	89.26	89.26	88.94	88.94	788	+0.92(+1.05%)
Sep 04, 2013	88.83	89.29	88.01	88.01	18,187	+2.63(+3.08%)
Sep 03, 2013	86.93	88.57	85.38	85.38	515	+0.62(+0.73%)
Aug 30, 2013	84.69	85.06	84.69	84.76	2,029	-1.59(-1.84%)
Aug 29, 2013	87.19	87.19	86.35	86.35	515	+0.54(+0.63%)
Aug 28, 2013	84.07	86.75	84.07	85.81	824	+0.53(+0.63%)
Aug 27, 2013	90.54	90.54	85.11	85.28	7,485	-6.93(-7.52%)
Aug 26, 2013	92.43	93.76	92.21	92.21	8,147	-0.09(-0.10%)
Aug 23, 2013	93.35	93.35	92.30	92.30	1,363	-0.61(-0.66%)
Aug 22, 2013	90.91	92.91	90.14	92.91	4,029	+3.13(+3.49%)
Aug 21, 2013	90.12	90.12	88.86	89.78	1,663	-1.82(-1.98%)
Aug 20, 2013	88.76	91.59	88.76	91.59	2,576	+2.33(+2.61%)
Aug 19, 2013	91.13	91.23	89.26	89.26	6,347	-2.97(-3.22%)
Aug 16, 2013	92.44	93.15	92.11	92.23	2,773	-0.72(-0.77%)
Aug 15, 2013	94.76	95.31	92.37	92.95	4,011	-4.60(-4.71%)
Aug 14, 2013	98.33	98.61	97.55	97.55	1,545	-0.98(-1.00%)
Aug 13, 2013	98.62	98.85	96.11	98.53	5,497	+1.02(+1.04%)
Aug 12, 2013	97.24	98.21	97.07	97.51	5,748	-1.35(-1.36%)
Aug 09, 2013	98.86	98.86	98.86	98.86	373	-0.84(-0.85%)
Aug 08, 2013	100.91	101.28	98.31	99.70	2,689	+0.68(+0.68%)
Aug 07, 2013	99.51	99.51	97.45	99.03	3,478	-2.02(-2.00%)
Aug 06, 2013	104.04	104.04	101.05	101.05	2,369	-2.19(-2.12%)
Aug 05, 2013	104.27	104.27	103.10	103.25	2,165	-0.67(-0.64%)
Aug 02, 2013	103.45	104.13	103.45	103.91	1,269	+0.47(+0.45%)
Aug 01, 2013	101.75	103.82	101.75	103.45	1,958	+4.04(+4.07%)
Jul 31, 2013	100.91	101.73	99.40	99.40	2,370	-1.09(-1.08%)
Jul 30, 2013	102.40	102.40	99.78	100.49	5,755	+0.71(+0.71%)
Jul 29, 2013	101.48	101.48	99.78	99.78	309	-1.45(-1.43%)
Jul 26, 2013	102.90	102.90	101.23	101.23	412	-0.50(-0.50%)
Jul 24, 2013	105.76	101.73	101.73	101.73	39,370	-3.15(-3.01%)
Jul 23, 2013	105.47	105.79	104.89	104.89	3,056	-0.11(-0.10%)
Jul 22, 2013	103.44	105.38	103.44	104.99	4,290	+2.00(+1.94%)
Jul 19, 2013	102.46	103.00	102.46	102.99	10,899	-0.47(-0.45%)
Jul 18, 2013	102.74	103.46	102.73	103.46	4,792	+3.52(+3.52%)
Jul 17, 2013	99.83	100.23	99.50	99.94	2,306	+1.41(+1.43%)
Jul 16, 2013	100.30	100.43	97.71	98.53	28,304	-1.09(-1.09%)
Jul 15, 2013	98.76	99.62	98.76	99.62	540	+1.20(+1.21%)
Jul 12, 2013	97.26	98.45	97.20	98.42	2,158	+1.62(+1.67%)
Jul 11, 2013	96.67	96.86	94.84	96.80	10,454	+4.06(+4.37%)
Jul 10, 2013	94.70	94.70	92.34	92.75	12,575	-2.63(-2.76%)
Jul 09, 2013	94.87	95.38	93.69	95.38	4,844	+2.39(+2.57%)
Jul 08, 2013	92.69	93.71	92.24	92.99	12,920	+2.47(+2.73%)
Jul 05, 2013	89.12	90.52	89.12	90.52	6,441	+4.45(+5.17%)
Jul 03, 2013	86.51	86.80	85.87	86.06	2,679	-3.11(-3.49%)
Jul 02, 2013	87.88	90.20	87.88	89.18	4,122	+1.31(+1.49%)
Jul 01, 2013	88.83	89.75	87.70	87.87	7,603	+1.02(+1.17%)
Jun 28, 2013	87.02	87.56	85.74	86.85	17,955	+2.25(+2.66%)
Jun 26, 2013	84.13	84.99	83.44	84.60	2,675	+2.55(+3.10%)
Jun 25, 2013	80.66	82.06	79.89	82.06	3,813	+4.17(+5.35%)
Jun 24, 2013	80.15	80.15	74.63	77.89	3,143	-4.48(-5.44%)
Jun 21, 2013	83.44	83.44	79.32	82.37	9,251	+1.11(+1.36%)
Jun 20, 2013	85.20	85.20	81.26	81.26	6,878	-5.92(-6.79%)
Jun 19, 2013	90.07	90.95	86.97	87.18	31,372	-3.54(-3.90%)
Jun 18, 2013	91.03	91.03	90.72	90.72	309	+2.66(+3.02%)
Jun 17, 2013	92.20	92.20	88.06	88.06	2,777	+1.17(+1.34%)
Jun 14, 2013	90.84	90.84	86.89	86.89	1,994	-3.14(-3.49%)
Jun 13, 2013	84.41	90.03	84.41	90.03	2,814	+4.76(+5.58%)
Jun 12, 2013	88.01	89.07	84.67	85.27	4,204	-2.44(-2.78%)
Jun 11, 2013	88.37	90.25	87.71	87.71	1,958	-4.14(-4.51%)
Jun 10, 2013	93.41	93.41	91.40	91.85	1,904	-0.04(-0.04%)
Jun 07, 2013	89.82	91.89	89.63	91.89	3,321	+5.19(+5.98%)
Jun 06, 2013	84.99	86.71	83.78	86.71	7,228	+1.57(+1.84%)
Jun 05, 2013	87.98	87.98	83.92	85.14	8,711	-4.34(-4.85%)
Jun 04, 2013	91.55	92.67	89.48	89.48	1,545	-1.01(-1.12%)
Jun 03, 2013	92.33	92.33	87.62	90.49	12,869	-1.69(-1.83%)
May 31, 2013	95.88	95.88	92.17	92.17	11,579	-2.81(-2.96%)
May 30, 2013	92.99	95.87	92.99	94.99	21,443	+2.19(+2.36%)
May 29, 2013	91.86	92.86	90.70	92.80	1,467	-0.07(-0.07%)
May 28, 2013	94.95	95.70	91.99	92.86	3,727	+2.13(+2.35%)
May 24, 2013	89.26	90.73	88.59	90.73	1,497	-0.04(-0.04%)
May 23, 2013	88.21	91.69	88.15	90.77	17,721	-1.67(-1.81%)
May 22, 2013	97.06	99.14	91.79	92.44	9,279	-3.98(-4.13%)
May 21, 2013	97.02	97.19	95.58	96.42	6,245	+0.83(+0.87%)
May 20, 2013	95.40	96.49	95.13	95.58	15,562	+0.49(+0.51%)
May 17, 2013	93.96	95.20	93.96	95.09	3,813	+3.37(+3.67%)
May 16, 2013	93.91	93.98	91.40	91.73	13,535	-1.88(-2.01%)
May 15, 2013	93.14	94.19	90.66	93.61	6,918	+6.50(+7.46%)
May 13, 2013	86.39	87.12	86.27	87.11	1,649	+0.68(+0.79%)
May 10, 2013	84.90	86.43	84.90	86.43	1,664	+1.03(+1.20%)
May 09, 2013	87.22	87.22	85.29	85.40	2,362	-1.79(-2.05%)
May 08, 2013	85.45	87.24	85.45	87.19	18,386	+1.76(+2.06%)
May 07, 2013	85.24	85.80	83.96	85.43	2,641	+1.50(+1.79%)
May 06, 2013	81.14	83.93	81.14	83.93	2,222	+2.15(+2.64%)
May 03, 2013	82.36	82.11	81.60	81.77	5,038	+2.57(+3.25%)
May 02, 2013	78.06	79.45	78.06	79.20	360	+1.94(+2.51%)
May 01, 2013	78.73	78.73	77.26	77.26	1,030	-2.24(-2.82%)
Apr 30, 2013	79.61	79.61	79.50	79.50	1,400	+0.56(+0.71%)
Apr 29, 2013	78.15	78.94	78.15	78.94	2,370	+1.36(+1.75%)
Apr 26, 2013	77.97	77.98	77.58	77.58	1,396	-1.11(-1.41%)
Apr 25, 2013	78.10	78.69	78.10	78.69	1,339	+1.36(+1.76%)
Apr 24, 2013	76.86	77.33	76.55	77.33	781	+1.24(+1.63%)
Apr 23, 2013	75.90	76.23	74.98	76.09	2,267	+3.41(+4.69%)
Apr 22, 2013	72.98	72.98	70.46	72.68	876	+0.16(+0.23%)
Apr 19, 2013	70.91	72.52	66.12	72.52	2,638	+2.52(+3.60%)
Apr 18, 2013	69.57	69.99	69.57	69.99	927	-1.97(-2.74%)
Apr 17, 2013	71.97	71.97	71.97	71.97	103	-3.15(-4.20%)
Apr 16, 2013	74.90	75.12	74.90	75.12	1,082	+2.03(+2.77%)
Apr 15, 2013	76.75	76.75	73.09	73.09	2,885	-4.53(-5.83%)
Apr 12, 2013	77.22	77.62	76.75	77.62	2,443	-1.17(-1.49%)
Apr 11, 2013	78.92	79.09	78.75	78.79	3,147	+0.64(+0.82%)
Apr 10, 2013	76.41	78.15	76.41	78.15	2,259	+3.23(+4.32%)
Apr 09, 2013	74.48	74.91	74.48	74.91	747	+1.06(+1.43%)
Apr 08, 2013	73.81	73.86	72.41	73.86	677	+2.47(+3.47%)
Apr 05, 2013	70.48	71.38	70.48	71.38	490	-0.75(-1.04%)
Apr 04, 2013	71.97	73.22	71.97	72.13	3,235	+0.42(+0.58%)
Apr 03, 2013	76.63	76.63	71.50	71.71	6,170	-3.42(-4.56%)
Apr 02, 2013	74.70	75.36	74.70	75.14	2,195	+1.40(+1.89%)
Apr 01, 2013	75.26	75.68	73.74	73.74	2,483	-0.97(-1.30%)
Mar 28, 2013	73.98	74.71	73.98	74.71	3,349	+0.31(+0.42%)
Mar 27, 2013	73.27	74.40	73.12	74.40	2,885	+0.17(+0.24%)
Mar 26, 2013	74.70	74.70	74.23	74.23	860	+0.97(+1.32%)
Mar 25, 2013	74.23	74.23	73.25	73.25	6,029	-0.41(-0.55%)
Mar 22, 2013	73.47	73.82	73.47	73.66	705	+0.36(+0.49%)
Mar 21, 2013	75.86	75.86	73.24	73.30	4,225	-1.85(-2.47%)
Mar 20, 2013	74.76	75.20	74.45	75.16	6,866	+2.44(+3.36%)
Mar 19, 2013	75.19	75.60	72.29	72.71	6,300	-1.50(-2.03%)
Mar 18, 2013	74.05	75.29	73.95	74.22	6,307	-1.99(-2.61%)
Mar 15, 2013	77.18	77.18	75.34	76.20	5,050	+0.49(+0.65%)
Mar 14, 2013	75.68	75.71	75.68	75.71	1,391	+1.38(+1.85%)
Mar 13, 2013	73.59	74.33	73.59	74.33	876	+0.78(+1.06%)
Mar 12, 2013	74.81	74.81	73.56	73.56	984	-1.11(-1.48%)
Mar 11, 2013	73.18	74.92	73.18	74.66	6,942	+1.02(+1.38%)
Mar 08, 2013	74.13	75.28	72.58	73.64	3,045	+1.07(+1.47%)
Mar 07, 2013	74.60	74.60	72.58	72.58	2,298	+1.01(+1.41%)
Mar 06, 2013	72.40	72.40	71.21	71.57	1,030	+0.77(+1.08%)
Mar 05, 2013	70.75	71.41	70.75	70.80	618	+3.85(+5.75%)
Mar 04, 2013	66.95	66.95	66.95	66.95	148	+0.00(+0.00%)
Mar 01, 2013	67.34	67.34	66.95	66.95	1,545	-0.55(-0.82%)
Feb 28, 2013	67.08	67.50	67.08	67.50	206	+1.32(+1.99%)
Feb 27, 2013	65.56	66.40	65.56	66.18	1,351	+3.17(+5.04%)
Feb 26, 2013	62.87	63.01	62.87	63.01	721	-5.08(-7.46%)
Feb 22, 2013	67.36	68.09	67.36	68.09	2,260	+2.67(+4.08%)
Feb 21, 2013	68.11	68.11	65.42	65.42	4,904	-2.11(-3.12%)
Feb 20, 2013	70.13	70.13	67.52	67.52	1,803	-2.70(-3.84%)
Feb 19, 2013	69.96	70.22	69.96	70.22	1,687	+1.17(+1.69%)
Feb 15, 2013	69.25	69.25	69.05	69.05	793	+0.07(+0.10%)
Feb 14, 2013	68.88	69.17	68.87	68.99	1,442	+0.37(+0.54%)
Feb 13, 2013	69.52	69.52	68.62	68.62	1,801	-0.48(-0.70%)
Feb 12, 2013	68.17	69.10	68.17	69.10	963	+1.30(+1.92%)
Feb 11, 2013	68.27	68.27	67.03	67.80	1,283	+0.78(+1.16%)
Feb 08, 2013	66.17	67.03	66.17	67.03	2,576	+0.96(+1.45%)
Feb 07, 2013	67.50	67.50	66.07	66.07	530	-0.79(-1.18%)
Feb 06, 2013	65.58	66.85	65.58	66.85	1,029	+0.09(+0.13%)
Feb 01, 2013	66.41	66.76	66.76	66.76	5,565	+2.52(+3.93%)
Jan 31, 2013	59.84	64.33	59.84	64.24	1,846	+0.17(+0.27%)
Jan 30, 2013	64.42	64.42	64.07	64.07	636	-0.71(-1.09%)
Jan 29, 2013	65.38	65.38	64.77	64.77	360	+0.03(+0.04%)
Jan 28, 2013	64.04	64.88	63.79	64.75	1,494	-0.14(-0.21%)
Jan 25, 2013	65.92	65.92	64.12	64.88	2,938	+0.65(+1.01%)
Jan 24, 2013	63.23	65.18	63.23	64.23	5,942	+1.04(+1.64%)
Jan 23, 2013	62.85	63.67	62.85	63.20	1,030	+0.91(+1.45%)
Jan 22, 2013	62.36	62.36	62.23	62.29	340	+1.14(+1.87%)
Jan 18, 2013	61.51	61.51	60.92	61.15	2,885	-1.01(-1.62%)
Jan 17, 2013	61.37	62.16	61.37	62.16	2,720	+0.43(+0.69%)
Jan 16, 2013	61.76	61.76	61.73	61.73	602	+0.03(+0.04%)
Jan 15, 2013	59.96	61.70	60.90	61.70	1,605	+0.80(+1.31%)
Jan 14, 2013	61.73	61.73	60.16	60.90	4,781	-0.59(-0.96%)
Jan 11, 2013	61.95	61.95	60.60	61.50	23,588	-0.30(-0.49%)
Jan 10, 2013	60.83	61.82	60.58	61.80	5,868	+1.73(+2.88%)
Jan 09, 2013	60.59	61.16	60.04	60.07	2,663	+0.52(+0.88%)
Jan 08, 2013	59.84	59.84	59.19	59.55	1,419	-0.83(-1.38%)
Jan 07, 2013	60.43	60.43	59.71	60.38	1,902	-0.39(-0.64%)
Jan 04, 2013	58.82	60.77	58.82	60.77	1,357	+1.82(+3.09%)
Jan 03, 2013	58.70	59.14	58.70	58.94	1,182	+0.32(+0.55%)
Jan 02, 2013	57.81	58.63	53.53	58.62	10,718	+5.10(+9.52%)
Dec 31, 2012	53.09	54.03	53.09	53.53	3,686	+1.13(+2.16%)
Dec 28, 2012	52.39	52.39	52.39	52.39	293	-0.94(-1.76%)
Dec 27, 2012	53.32	53.36	51.50	53.34	2,317	-0.98(-1.80%)
Dec 26, 2012	54.32	54.32	54.32	54.32	206	+0.38(+0.70%)
Dec 24, 2012	53.94	53.94	53.94	53.94	206	-0.61(-1.12%)
Dec 21, 2012	55.41	55.41	53.38	54.55	26,018	-1.19(-2.14%)
Dec 20, 2012	54.79	55.86	54.77	55.74	3,504	+0.55(+1.00%)
Dec 19, 2012	55.30	55.30	54.98	55.19	4,675	+0.44(+0.80%)
Dec 18, 2012	53.41	54.75	53.40	54.75	1,798	+2.29(+4.36%)
Dec 17, 2012	52.21	52.47	51.99	52.46	2,269	+2.15(+4.28%)
Dec 14, 2012	50.31	50.31	50.31	50.31	103	-1.42(-2.74%)
Dec 13, 2012	51.72	51.72	51.72	51.72	103	-0.78(-1.48%)
Dec 12, 2012	52.03	52.50	52.03	52.50	1,030	+0.83(+1.62%)
Dec 11, 2012	51.52	51.67	51.52	51.67	309	+2.19(+4.43%)
Dec 06, 2012	49.51	49.47	49.47	49.47	1,030	+0.11(+0.22%)
Dec 05, 2012	47.91	49.43	47.91	49.37	618	+1.51(+3.16%)
Dec 04, 2012	47.57	47.85	47.57	47.85	206	-0.81(-1.65%)
Nov 29, 2012	48.66	48.66	48.66	48.66	0	+0.85(+1.79%)
Nov 28, 2012	46.70	47.80	46.57	47.80	1,545	-0.31(-0.65%)
Nov 27, 2012	48.38	48.66	47.88	48.12	6,493	-0.08(-0.16%)
Nov 26, 2012	48.19	48.19	48.19	48.19	206	-0.86(-1.76%)
Nov 23, 2012	48.15	49.06	48.06	49.06	1,958	+2.04(+4.34%)
Nov 21, 2012	47.02	47.02	47.02	47.02	278	+0.50(+1.08%)
Nov 19, 2012	45.97	46.51	46.51	46.51	2,473	+2.18(+4.92%)
Nov 16, 2012	43.03	44.33	42.54	44.33	9,922	+1.42(+3.30%)
Nov 15, 2012	43.67	43.70	42.64	42.91	7,099	-1.00(-2.28%)
Nov 14, 2012	44.32	44.32	43.91	43.91	412	-2.41(-5.20%)
Nov 12, 2012	46.73	46.32	46.32	46.32	2,885	-0.79(-1.67%)
Nov 08, 2012	47.11	47.11	47.11	47.11	0	-1.11(-2.29%)
Nov 07, 2012	49.50	49.67	47.00	48.21	5,256	-3.51(-6.78%)
Nov 06, 2012	51.69	51.74	51.69	51.72	309	+1.60(+3.20%)
Nov 05, 2012	49.81	50.12	49.81	50.12	607	-1.15(-2.25%)
Nov 02, 2012	50.90	51.27	50.90	51.27	206	-0.16(-0.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Ultrapro Financials Proshares (NY: FINU )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Ultrapro Financials Proshares (NY: FINU )

Historical Prices

Sections

Services