ProShares Ultra Semiconductors Historical Stock Prices

(ETF)
USD 
$101.384
*  
7.974
8.54%
Get USD Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading USD now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  96.98  102.02  96.97  101.384 11,386
05/27/2015 96.97 102.02 96.97 101.384 11,386
05/26/2015 95.03 95.03 93.41 93.41 1,624
05/22/2015 95.17 96.66 95.17 96.02 5,674
05/21/2015 95.04 95.05 92.6 94.76 6,917
05/20/2015 92.26 96.08 92.25 96.08 4,863
05/19/2015 95.7 95.7 94.25 94.25 2,739
05/18/2015 93 95.05 93 95.05 6,523
05/15/2015 92.46 93.3 92.042 92.042 2,852
05/14/2015 90.9 93.3 90.77 92.462 5,127
05/13/2015 89.92 90 89.85 89.85 705
05/12/2015 88.771 89.704 87.66 88.72 4,752
05/11/2015 90.1656 90.7182 89.781 89.781 771
05/08/2015 90.09 90.98 89.49 90.89 2,646
05/07/2015 87.26 88.9 87.26 88.9 2,098
05/06/2015 87.93 88.0117 85.459 86.9624 3,916
05/05/2015 91.08 91.08 87.4 87.77 6,333
05/04/2015 91.581 92 90.774 91.3859 12,827
05/01/2015 88.4 91.762 88.4 91.71 4,669
04/30/2015 87.97 88.78 86.2 86.56 11,036
04/29/2015 87.681 89 86.93 88.26 3,504
04/28/2015 87.48 89.28 87 88.7567 2,829
04/27/2015 88.14 90.43 88.08 88.08 3,961
04/24/2015 91.559 91.559 87.23 88.2 8,228
04/23/2015 90.25 91.84 89.945 91.5 1,562
04/22/2015 93.57 94.68 93.24 94.68 2,154
04/21/2015 92.74 93.318 92.43 92.74 1,885
04/20/2015 89.99 92.7399 89.99 92.48 5,466
04/17/2015 91.41 92.2 89.42 89.42 5,689
04/16/2015 93.9899 93.9899 92.55 92.912 3,333
04/15/2015 90.506 94.39 90.506 93.57 6,111
04/14/2015 91.764 91.764 88.83 89.36 4,766
04/13/2015 92.99 93.1265 91.22 91.22 2,630
04/10/2015 91.61 92.71 91.4 92.71 5,722
04/09/2015 88.38 91.35 88.38 90.83 5,869
04/08/2015 89.308 89.45 88.831 88.831 710
04/07/2015 87.59 89.72 87.59 88.29 1,926
04/06/2015 86 89.21 85 89.209 10,495
04/02/2015 86.98 88.5643 86.98 87.19 1,259
04/01/2015 88.27 88.3599 86.72 87.05 8,832
03/31/2015 90.75 90.75 89.2064 89.2064 20,854
03/30/2015 90.86 92.84 89.73 91.269 6,090
03/27/2015 84.63 91.59 83.88 91.3692 12,957
03/26/2015 81.7 85.2999 79.39 84.51 11,431
03/25/2015 93.26 93.26 83.9 83.9 15,286
03/24/2015 95.23 95.23 93.1201 93.25 1,873
03/23/2015 96.17 96.33 93.99 93.99 8,952
03/20/2015 92.85 96.3699 92.85 95.68 3,801
03/19/2015 92.77 93.13 92.3601 92.37 3,556
03/18/2015 90.01 93.03 89 92.5 4,619
03/17/2015 91.9 91.9 89.551 90.6801 4,141
03/16/2015 91 92.4599 90.82 92.2 5,485
03/13/2015 88.23 90.6 87.5201 90.6 5,685
03/12/2015 89.26 90.41 87.26 89.16 13,844
03/11/2015 91.8 93.45 91.62 91.93 4,447
03/10/2015 93.17 93.32 90.124 90.75 11,454
03/09/2015 94.29 94.43 93.83 94.33 3,618
03/06/2015 96.25 96.71 94.005 94.01 8,804
03/05/2015 97.44 98.4 96.3901 97.235 4,417
03/04/2015 95.71 97.41 95.5 97.11 5,087
03/03/2015 100.63 100.63 97.535 98.41 7,604
03/02/2015 96.97 101.36 96.97 101.36 23,314
02/27/2015 99.1199 99.1199 96.4701 96.4701 24,455
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?