PROSHARES ULTRA BLOOMBERG CRUDE OIL (NY: UCO)
8.140 USD  +0.130 (+1.62%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 8.130 8.350 7.910 8.140 17,557,870 +0.13(+1.62%)
Feb 26, 2015 7.670 8.010 25,676,017 -0.45(-5.32%)
Feb 25, 2015 8.000 8.571 7.720 8.460 19,501,270 +0.57(+7.22%)
Feb 24, 2015 8.180 8.247 7.880 7.890 13,379,816 -0.05(-0.63%)
Feb 23, 2015 7.950 8.340 7.830 7.940 28,768,413 -0.42(-5.02%)
Feb 20, 2015 8.660 8.750 8.310 8.360 16,452,487 -0.33(-3.80%)
Feb 19, 2015 8.110 8.920 8.050 8.690 26,811,839 -0.14(-1.59%)
Feb 18, 2015 9.070 9.340 8.750 8.830 15,793,701 -0.51(-5.46%)
Feb 17, 2015 8.960 9.670 8.620 9.340 15,666,878 +0.15(+1.63%)
Feb 13, 2015 9.190 9.190 9.190 0 +0.39(+4.43%)
Feb 12, 2015 8.690 8.921 8.370 8.800 16,656,231 +0.60(+7.32%)
Feb 11, 2015 8.220 8.420 7.820 8.200 14,736,646 -0.41(-4.76%)
Feb 10, 2015 9.210 9.240 8.400 8.610 16,506,096 -0.75(-8.01%)
Feb 09, 2015 9.390 9.750 9.300 9.360 16,010,936 +0.28(+3.08%)
Feb 06, 2015 8.850 9.470 8.780 9.080 19,958,669 +0.38(+4.37%)
Feb 05, 2015 8.240 9.080 8.240 8.700 18,604,207 +0.62(+7.67%)
Feb 04, 2015 8.840 8.870 7.750 8.080 26,110,347 -1.27(-13.58%)
Feb 03, 2015 8.730 9.960 8.690 9.350 27,672,439 +0.89(+10.52%)
Feb 02, 2015 8.250 8.510 7.850 8.460 17,784,257 +0.69(+8.88%)
Jan 30, 2015 6.900 7.970 6.880 7.770 19,067,459 +0.95(+13.93%)
Jan 29, 2015 6.950 6.950 6.540 6.820 12,206,690 +0.07(+1.04%)
Jan 28, 2015 7.070 7.200 6.690 6.750 19,344,523 -0.56(-7.66%)
Jan 27, 2015 7.060 7.460 7.040 7.310 11,598,512 +0.29(+4.13%)
Jan 26, 2015 7.120 7.420 7.000 7.020 13,017,312 -0.12(-1.68%)
Jan 23, 2015 7.290 7.530 7.090 7.140 18,989,363 -0.33(-4.42%)
Jan 22, 2015 7.850 7.940 7.260 7.470 22,627,134 -0.35(-4.48%)
Jan 21, 2015 7.760 8.020 7.654 7.820 10,005,273 +0.30(+3.99%)
Jan 20, 2015 7.720 7.880 7.450 7.520 15,698,090 -0.79(-9.51%)
Jan 16, 2015 7.800 8.430 7.800 8.310 14,299,333 +0.75(+9.92%)
Jan 15, 2015 7.540 7.560 21,533,161 -0.73(-8.81%)
Jan 14, 2015 7.610 8.480 7.440 8.290 16,467,336 +0.55(+7.11%)
Jan 13, 2015 7.740 14,509,847 +0.18(+2.38%)
Jan 12, 2015 7.880 7.880 7.550 7.560 13,039,192 -0.80(-9.57%)
Jan 09, 2015 8.470 8.555 7.970 8.360 11,464,670 -0.23(-2.68%)
Jan 08, 2015 8.350 8.620 8.140 8.590 10,566,569 +0.20(+2.38%)
Jan 07, 2015 8.375 8.680 8.160 8.390 12,403,525 +0.23(+2.82%)
Jan 06, 2015 8.640 8.760 8.130 8.160 13,491,451 -0.76(-8.52%)
Jan 05, 2015 9.330 9.380 8.890 8.920 14,478,220 -0.99(-9.99%)
Jan 02, 2015 9.960 10.36 9.720 9.910 7,083,144 -0.46(-4.44%)
Dec 31, 2014 10.37 10.37 10.37 0 +0.09(+0.88%)
Dec 30, 2014 10.33 10.54 10.15 10.28 5,248,632 -0.02(-0.19%)
Dec 29, 2014 10.96 10.98 10.02 10.30 9,541,301 -0.48(-4.45%)
Dec 26, 2014 11.23 11.24 10.63 10.78 5,622,390 -0.31(-2.80%)
Dec 24, 2014 11.09 11.09 11.09 0 -0.48(-4.15%)
Dec 23, 2014 10.96 11.82 10.96 11.57 9,700,398 +0.61(+5.57%)
Dec 22, 2014 11.43 11.43 10.90 10.96 8,260,269 -1.03(-8.59%)
Dec 19, 2014 11.28 12.17 10.97 11.99 10,107,708 +1.16(+10.71%)
Dec 18, 2014 11.78 11.86 10.59 10.83 13,353,167 -0.61(-5.33%)
Dec 17, 2014 11.03 12.54 10.93 11.44 15,096,302 +0.08(+0.70%)
Dec 16, 2014 11.84 11.36 15,259,208 +0.24(+2.16%)
Dec 15, 2014 12.13 12.21 11.07 11.12 9,369,286 -0.99(-8.18%)
Dec 12, 2014 12.53 12.58 11.95 12.11 8,431,875 -0.81(-6.27%)
Dec 11, 2014 13.25 13.70 12.89 12.92 5,185,780 -0.70(-5.14%)
Dec 10, 2014 14.06 14.08 13.21 13.62 7,386,521 -1.11(-7.54%)
Dec 09, 2014 14.33 14.85 14.16 14.73 4,598,235 +0.37(+2.58%)
Dec 08, 2014 15.08 15.08 14.25 14.36 4,888,462 -1.29(-8.24%)
Dec 05, 2014 15.91 16.03 15.38 15.65 3,909,700 -0.51(-3.16%)
Dec 04, 2014 16.00 16.36 15.84 16.16 3,061,292 -0.31(-1.88%)
Dec 03, 2014 16.54 16.85 16.17 16.47 3,437,931 +0.02(+0.12%)
Dec 02, 2014 16.82 17.13 16.12 16.45 4,379,169 -0.99(-5.68%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here