Home > Quotes > URE > Historical Prices

ProShares Ultra Real Estate ETF Historical Stock Prices

(ETF)
URE 
$77.8
*  
0.50
  negative  
0.65%
Get URE Alerts
*Delayed - data as of Jun. 18, 2013 


Community Rating:
View:    URE Pre-Market
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  77.40  78.82  76.66  77.80 118,542
06/18/2013 77.47 78.82 76.66 77.8 118,542
06/17/2013 78.31 78.73 76.39 77.3 92,689
06/14/2013 76.83 79.05 76.3 77.03 185,037
06/13/2013 72.01 77.1 72.01 76.73 240,241
06/12/2013 75.48 75.5299 72 72.35 156,931
06/11/2013 75.58 76.12 74.46 74.52 257,434
06/10/2013 78.73 78.73 76.46 76.82 170,918
06/07/2013 78.79 78.9 76.17 78.13 208,073
06/06/2013 75.31 78.4 74.77 78.35 227,870
06/05/2013 77.01 77.65 75.25 75.63 226,922
06/04/2013 79 79.5 77.1594 77.24 166,913
06/03/2013 78.7 80.07 77.2001 79 249,361
05/31/2013 79.95 81.718 78.54 78.62 211,420
05/30/2013 81.93 83.29 80.4 80.62 220,946
05/29/2013 84.31 84.4 79.86 82.13 314,119
05/28/2013 89.16 89.3 84.461 85.49 200,698
05/24/2013 87.42 87.46 85.44 87.3 135,363
05/23/2013 88.65 88.89 86.45 88.04 238,617
05/22/2013 95.36 96.88 89.57 90.52 222,857
05/21/2013 94.55 95.55 94.55 95.07 49,781
05/20/2013 94.25 94.6499 93.87 94.32 54,241
05/17/2013 93.8 94.48 93.19 94.48 85,640
05/16/2013 93.58 94.26 92.581 93.25 49,713
05/15/2013 92.62 93.8 91.3 93.7701 73,071
05/14/2013 91.45 92.546 91.45 92.21 59,274
05/13/2013 90.66 91.46 90.5 91.27 64,758
05/10/2013 91 91.32 90.55 90.93 60,168
05/09/2013 91.83 91.8799 90.42 90.75 76,528
05/08/2013 91.21 92.15 90.88 91.86 94,211
05/07/2013 91.18 91.47 90.2 91.47 63,615
05/06/2013 89.7 90.54 89.7 90.43 59,748
05/03/2013 90.79 90.79 89.3301 89.66 105,696
05/02/2013 89.36 90.19 88.88 89.62 56,347
05/01/2013 89.89 90.11 88.35 88.85 115,769
04/30/2013 88.32 90.06 87.98 90.05 71,989
04/29/2013 87.44 88.35 87.05 88.2401 68,207
04/26/2013 87.36 88.22 86.92 87.09 62,651
04/25/2013 87.8 88.45 86.55 87.75 137,190
04/24/2013 87.85 88.05 87.08 87.801 137,882
04/23/2013 87 87.78 86.33 87.39 97,364
04/22/2013 86.87 86.9 85.39 86.35 75,694
04/19/2013 85 86.47 84.25 86.33 155,112
04/18/2013 84.41 84.54 83.31 84.36 161,348
04/17/2013 85.18 85.5 83.21 84.31 191,633
04/16/2013 84.65 86.49 83.81 86.39 201,376
04/15/2013 86.89 87.11 83.69 83.69 278,785
04/12/2013 86.79 87.55 86.6 87.55 91,657
04/11/2013 86.17 87.899 86.17 87.12 137,468
04/10/2013 85.58 86.428 85.3 86.15 76,277
04/09/2013 85.64 85.78 84.41 85.121 75,208
04/08/2013 83.73 85.34 82.972 85.23 82,446
04/05/2013 81.35 83.59 81.3 83.59 100,556
04/04/2013 80.92 83.29 80.87 83.12 89,498
04/03/2013 82.08 82.21 80.24 80.809 96,816
04/02/2013 81.76 82.1835 81.28 81.69 109,735
04/01/2013 80.38 81.09 79.96 81.082 70,804
03/28/2013 80.15 80.83 79.71 80.74 56,130
03/27/2013 79.18 80.08 78.8501 80.06 111,129
03/26/2013 78.87 79.85 78.87 79.76 155,540
03/25/2013 78.84 79.39 78.33 78.521 260,486
03/22/2013 78.24 78.84 77.98 78.71 62,241
03/21/2013 77.48 78.76 77.48 77.8 66,401
03/20/2013 77.74 78.22 77.45 78.22 67,587
03/19/2013 78.54 78.67 76.64 77.47 165,771
03/18/2013 77.49 78.55 77.49 78.4 165,803
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.