ProShares Ultra MSCI Mexico Ca Stock Price History | Historical UMX Company Stock Prices | Stock Market Summary (NSDQ, NYSE, AMEX and more) on Boston.com

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2013	40.26	40.26	39.85	39.85	650	-1.06(-2.59%)
Jun 17, 2013	41.22	41.22	40.91	40.91	300	+0.00(+0.00%)
Jun 14, 2013	41.29	41.29	40.91	40.91	200	-0.54(-1.30%)
Jun 13, 2013	41.28	41.45	41.28	41.45	450	+1.47(+3.68%)
Jun 12, 2013	40.26	40.26	39.98	39.98	225	-1.82(-4.35%)
Jun 11, 2013	41.30	41.80	41.30	41.80	10,800	-0.70(-1.65%)
Jun 10, 2013	42.54	42.69	42.01	42.50	800	-2.05(-4.60%)
Jun 07, 2013	44.47	44.55	44.47	44.55	200	+2.21(+5.22%)
Jun 06, 2013	41.54	42.34	41.54	42.34	1,452	+0.66(+1.58%)
Jun 05, 2013	43.30	43.56	41.33	41.68	4,094	-2.91(-6.53%)
Jun 04, 2013	44.71	44.71	44.59	44.59	300	+0.94(+2.15%)
Jun 03, 2013	44.20	44.20	43.65	43.65	360	-0.45(-1.02%)
May 30, 2013		44.10	44.10	44.10	0	-0.20(-0.46%)
May 29, 2013	44.04	44.30	43.69	44.30	1,835	+0.12(+0.28%)
May 28, 2013	44.59	45.03	44.18	44.18	1,946	+0.52(+1.19%)
May 24, 2013	44.12	44.12	43.34	43.66	3,304	-1.33(-2.96%)
May 23, 2013	43.03	44.99	42.59	44.99	4,758	-1.19(-2.58%)
May 21, 2013		46.18	46.18	46.18	0	-1.24(-2.61%)
May 20, 2013	48.61	48.61	47.04	47.42	9,097	-1.68(-3.42%)
May 17, 2013	49.20	49.50	49.10	49.10	1,000	-0.51(-1.03%)
May 16, 2013	50.04	50.12	49.59	49.61	1,630	-0.85(-1.68%)
May 15, 2013	50.88	51.02	50.39	50.46	3,151	+0.16(+0.32%)
May 13, 2013	50.46	50.73	50.30	50.30	4,840	+0.01(+0.02%)
May 10, 2013	51.00	51.00	50.29	50.29	1,820	-1.45(-2.81%)
May 09, 2013	52.49	52.49	51.47	51.74	707	-0.66(-1.26%)
May 08, 2013	53.28	53.45	52.39	52.40	520	+0.40(+0.77%)
May 07, 2013	52.00	52.00	52.00	52.00	100	+0.19(+0.37%)
May 06, 2013	52.09	52.09	51.76	51.81	2,596	-0.76(-1.45%)
May 03, 2013	51.82	53.12	50.50	52.57	4,677	+2.07(+4.10%)
May 02, 2013	49.68	50.85	49.49	50.50	1,400	+1.02(+2.06%)
May 01, 2013	50.00	50.00	49.48	49.48	1,580	-1.02(-2.02%)
Apr 30, 2013	50.84	50.84	50.50	50.50	500	+0.18(+0.36%)
Apr 29, 2013	50.88	50.88	49.78	50.32	6,141	-0.46(-0.91%)
Apr 26, 2013	50.91	50.91	50.78	50.78	850	-1.41(-2.71%)
Apr 25, 2013	52.00	52.19	51.87	52.19	1,000	+0.99(+1.94%)
Apr 24, 2013	51.20	51.20	51.20	51.20	200	-2.29(-4.28%)
Apr 23, 2013	52.09	53.49	52.09	53.49	1,616	+3.34(+6.66%)
Apr 18, 2013	50.15	50.15	50.15	50.15	0	+0.15(+0.30%)
Apr 17, 2013	51.00	51.00	50.00	50.00	2,300	-2.97(-5.61%)
Apr 16, 2013	53.01	53.03	52.97	52.97	2,400	+1.22(+2.36%)
Apr 15, 2013	55.78	55.78	51.75	51.75	2,323	-3.88(-6.98%)
Apr 12, 2013	56.55	56.55	55.63	55.63	450	-1.87(-3.25%)
Apr 11, 2013	56.74	57.50	56.56	57.50	2,216	+0.67(+1.18%)
Apr 10, 2013	56.21	57.25	56.21	56.83	4,900	+1.93(+3.52%)
Apr 09, 2013	54.09	54.90	54.09	54.90	4,720	+1.17(+2.18%)
Apr 08, 2013	53.73	54.19	53.28	53.73	650	+1.48(+2.84%)
Apr 05, 2013	52.25	52.25	52.25	52.25	200	-0.85(-1.59%)
Apr 04, 2013	53.24	53.24	52.73	53.09	436	-0.03(-0.05%)
Apr 03, 2013	55.11	55.11	52.99	53.12	3,530	-2.14(-3.87%)
Apr 02, 2013	53.66	55.26	53.66	55.26	1,178	+0.82(+1.50%)

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 Telekurs USA
Postage Rates