PROSHARES USD COVERED BOND (COBO) Exchange: NYSE ARCA
Data as of May 2, 2025
$101.06 ($0.00) 0.00%
PROSHARES USD COVERED BOND - Daily Information
Click for more stock information on PROSHARES USD COVERED BOND.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $101.06 |
Previous Close | $101.06 |
High | $101.06 |
Low | $101.06 |
Adjusted Open | $101.06 |
Previous Adjusted Close | $101.06 |
Adjusted High | $101.06 |
Adjusted Low | $101.06 |
About PROSHARES USD COVERED BOND (COBO)
DELISTED - The Fund seeks to meet its investment objective by, under normal circumstances, investing substantially all of its assets in “Covered Bonds.” Covered Bonds are debt instruments, issued by a financial institution and secured by a segregated pool of financial assets (the “cover pool”), typically comprised of mortgages or, in certain cases, public-sector loans. The cover pool, typically maintained by the issuing financial institution, is designed to pay Covered Bond holders in the event that there is a default on the payment obligations of a Covered Bond. To the extent the cover pool assets are insufficient to repay principal and/or interest, Covered Bond holders also have a senior, unsecured claim against the issuing financial institution. Covered Bonds differ from other debt instruments, including asset-backed securities, in that Covered Bond holders have claims against both the cover pool and the issuing financial institution.The Index, published by Solactive AG, seeks to track the performance of U.S. dollar-denominated (“USD”) Covered Bonds that are generally rated “AAA” (or its equivalent). Specifically, the Index aims to include the universe of USD fixed-rate Covered Bonds that conform to the eligibility criteria for the Index. The Covered Bonds must be denominated in USD, have a fixed-rate coupon, have at least 18 months to maturity and have USD 1 billion or more of outstanding face amount and a minimum denomination no greater than $250,000. The Covered Bond must be either registered with the Securities and Exchange Commission or eligible for resale under Rule 144A under the Securities Act of 1933, and satisfy the liquidity criteria applicable to the Index. In addition, the Covered Bonds must be rated in the highest category by at least one of the following rating agencies: Fitch Investor Services, Moody’s Investor Services or Standard & Poor’s Rating Group. When the Covered Bond is rated by all three agencies, two of the agencies must rate the bond “AAA” (or its equivalent); when the bond is rated by two of such agencies, both agencies must rate the bond “AAA” (or its equivalent); and when the bond is rated by only one of such rating agency, that agency must rate the bond “AAA” (or its equivalent). Covered Bonds containing puts or calls and bonds that are convertible or have equity-like features are not eligible for inclusion in the Index. In addition, the following diversification criteria are applied to the Index when it is rebalanced: no single issuer may have a value weight greater than 25% of the value of the Index and issuers with a value weight of 5% or more may not constitute more than 50% of the value of the Index. For purposes of the diversification criteria, bonds issued by affiliated issuers (i.e., issuers under common control) will be treated as being issued by the same issuer. If a Covered Bond no longer satisfies the eligibility criteria, it will be removed from the Index when the Index is rebalanced. The Index is rebalanced on the last business day of the following months: January, April, July and October. The above weights represent the percentage of dollars invested per country. The Index is published under the Bloomberg ticker symbol “COBOUSD”. The securities that the Fund will principally invest in are set forth below.Debt Securities — The Fund invests in debt securities, primarily Covered Bonds that are issued by a financial institution and are secured by a pool of financial assets, typically mortgages (e.g., residential, commercial and/or ship mortgages) or, in certain cases, public-sector loans, which are loans made to national, regional and local authorities to fund public-sector lending (e.g., loans that support public investment and infrastructure projects). In addition, the pool of financial assets may include cash or cash equivalents.ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Index. The Fund attempts to track the performance of the Index by investing all, or substantially all, of its assets in securities that make up the Index. The Fund may invest in only a representative sample of the securities in the Index or securities not contained in the Index, with the intent of obtaining exposure with aggregate characteristics similar to those of the Index. ProShare Advisors does not invest the assets of the Fund in securities based on ProShare Advisors’ view of the investment merit of a particular security or instrument, nor does it conduct conventional investment research or analysis or forecast market movement or trends, in managing the assets of the Fund. The Fund seeks to remain fully invested at all times in securities that, in combination, provide exposure to the Index without regard to market conditions, trends or direction.The Fund will concentrate its investments in a particular industry or group of industries, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2016, the Index was concentrated in Australia, Canada and Europe.Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the back of the Fund’s Full Prospectus for additional details.
Invest in PROSHARES USD COVERED BOND (COBO)
Historical Stock Data for PROSHARES USD COVERED BOND (COBO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-09-14 | $101.06 | $101.06 | $101.06 | $101.06 | $101.06 | 0 |
2017-09-13 | $101.06 | $101.06 | $101.06 | $101.06 | $101.06 | 0 |
2017-09-12 | $101.06 | $101.06 | $101.06 | $101.06 | $101.06 | 0 |
2017-09-11 | $101.06 | $101.06 | $101.06 | $101.06 | $101.06 | 0 |
2017-09-07 | $101.06 | $101.06 | $101.06 | $101.06 | $101.06 | 0 |
2017-09-06 | $100.79 | $101.06 | $100.79 | $101.06 | $101.06 | 677 |
2017-09-05 | $101.12 | $101.12 | $101.12 | $101.12 | $101.12 | 189 |
2017-09-01 | $100.76 | $100.76 | $100.76 | $100.76 | $100.76 | 108 |
2017-08-31 | $100.91 | $100.91 | $100.91 | $100.91 | $100.76 | 144 |
2017-08-30 | $100.91 | $101.18 | $100.79 | $100.92 | $100.77 | 20,793 |
2017-08-29 | $100.85 | $100.85 | $100.85 | $100.85 | $100.70 | 290 |
2017-08-28 | $100.76 | $100.90 | $100.76 | $100.90 | $100.75 | 5,613 |
2017-08-25 | $100.72 | $100.72 | $100.72 | $100.72 | $100.57 | 28 |
2017-08-24 | $100.72 | $100.72 | $100.72 | $100.72 | $100.57 | 49 |
2017-08-23 | $100.72 | $100.72 | $100.72 | $100.72 | $100.57 | 66 |
2017-08-22 | $100.72 | $100.72 | $100.72 | $100.72 | $100.57 | 71 |
2017-08-21 | $100.72 | $100.72 | $100.72 | $100.72 | $100.57 | 61 |
2017-08-18 | $100.72 | $100.72 | $100.72 | $100.72 | $100.57 | 216 |
2017-08-17 | $101.71 | $101.71 | $101.71 | $101.71 | $101.56 | 73 |
2017-08-16 | $101.69 | $101.71 | $101.69 | $101.71 | $101.56 | 343 |
2017-08-15 | $100.99 | $100.99 | $100.99 | $100.99 | $100.84 | 90 |
2017-08-14 | $100.99 | $100.99 | $100.99 | $100.99 | $100.84 | 14 |
2017-08-11 | $100.99 | $100.99 | $100.99 | $100.99 | $100.84 | 36 |
2017-08-10 | $100.99 | $100.99 | $100.99 | $100.99 | $100.84 | 111 |
2017-08-09 | $100.99 | $100.99 | $100.99 | $100.99 | $100.84 | 90 |
2017-08-08 | $100.99 | $100.99 | $100.99 | $100.99 | $100.84 | 241 |
2017-08-07 | $101.54 | $101.54 | $101.54 | $101.54 | $101.39 | 0 |
2017-08-04 | $101.54 | $101.54 | $101.54 | $101.54 | $101.39 | 182 |
2017-08-03 | $101.54 | $101.54 | $101.54 | $101.54 | $101.39 | 168 |
2017-08-02 | $101.54 | $101.54 | $101.54 | $101.54 | $101.39 | 27 |
2017-08-01 | $101.54 | $101.54 | $101.54 | $101.54 | $101.39 | 172 |
2017-07-31 | $101.35 | $101.35 | $101.35 | $101.35 | $101.06 | 172 |
2017-07-28 | $101.35 | $101.35 | $101.35 | $101.35 | $101.06 | 79 |
2017-07-27 | $101.35 | $101.35 | $101.35 | $101.35 | $101.06 | 147 |
2017-07-26 | $101.35 | $101.35 | $101.35 | $101.35 | $101.06 | 106 |
2017-07-25 | $101.35 | $101.35 | $101.35 | $101.35 | $101.06 | 63 |
2017-07-24 | $101.35 | $101.35 | $101.35 | $101.35 | $101.06 | 99 |
2017-07-21 | $101.35 | $101.35 | $101.35 | $101.35 | $101.06 | 124 |
2017-07-20 | $101.35 | $101.35 | $101.35 | $101.35 | $101.06 | 109 |
2017-07-19 | $101.35 | $101.35 | $101.35 | $101.35 | $101.06 | 246 |
2017-07-18 | $101.31 | $101.31 | $101.31 | $101.31 | $101.02 | 51 |
2017-07-17 | $101.31 | $101.31 | $101.31 | $101.31 | $101.02 | 54 |
2017-07-14 | $101.31 | $101.31 | $101.31 | $101.31 | $101.02 | 64 |
2017-07-13 | $101.31 | $101.31 | $101.31 | $101.31 | $101.02 | 135 |
2017-07-12 | $101.31 | $101.31 | $101.31 | $101.31 | $101.02 | 359 |
2017-07-11 | $101.39 | $101.39 | $101.39 | $101.39 | $101.10 | 4 |
2017-07-10 | $101.39 | $101.39 | $101.39 | $101.39 | $101.10 | 34 |
2017-07-07 | $101.39 | $101.39 | $101.39 | $101.39 | $101.10 | 4 |
2017-07-06 | $101.26 | $101.26 | $101.26 | $101.26 | $100.97 | 89 |
2017-07-05 | $101.39 | $101.39 | $101.39 | $101.39 | $101.10 | 19 |
2017-07-03 | $101.39 | $101.39 | $101.39 | $101.39 | $101.10 | 25 |
2017-06-30 | $101.39 | $101.39 | $101.39 | $101.39 | $100.97 | 278 |
2017-06-29 | $101.39 | $101.39 | $101.39 | $101.39 | $100.97 | 66 |
2017-06-28 | $101.37 | $101.39 | $101.37 | $101.39 | $100.97 | 1,286 |
2017-06-27 | $101.43 | $101.43 | $101.43 | $101.43 | $101.01 | 66 |
2017-06-26 | $101.43 | $101.43 | $101.43 | $101.43 | $101.01 | 25 |
2017-06-23 | $101.41 | $101.43 | $101.41 | $101.43 | $101.01 | 322 |
2017-06-22 | $100.50 | $100.50 | $100.50 | $100.50 | $100.09 | 447 |
2017-06-21 | $101.18 | $101.18 | $101.18 | $101.18 | $100.76 | 109 |
2017-06-20 | $101.18 | $101.18 | $101.18 | $101.18 | $100.76 | 13 |
2017-06-19 | $101.18 | $101.18 | $101.18 | $101.18 | $100.76 | 102 |
2017-06-16 | $101.18 | $101.18 | $101.18 | $101.18 | $100.76 | 30 |
2017-06-15 | $101.18 | $101.18 | $101.18 | $101.18 | $100.76 | 57 |
2017-06-14 | $101.18 | $101.18 | $101.18 | $101.18 | $100.76 | 54 |
2017-06-13 | $101.18 | $101.18 | $101.18 | $101.18 | $100.76 | 149 |
2017-06-12 | $101.18 | $101.18 | $101.18 | $101.18 | $100.76 | 130 |
2017-06-09 | $101.18 | $101.18 | $101.18 | $101.18 | $100.76 | 146 |
2017-06-08 | $101.66 | $101.66 | $101.66 | $101.66 | $101.24 | 121 |
2017-06-07 | $101.66 | $101.66 | $101.66 | $101.66 | $101.24 | 82 |
2017-06-06 | $101.66 | $101.66 | $101.66 | $101.66 | $101.24 | 142 |
2017-06-05 | $101.66 | $101.66 | $101.66 | $101.66 | $101.24 | 120 |
2017-06-02 | $101.66 | $101.66 | $101.66 | $101.66 | $101.24 | 202 |
2017-06-01 | $102.00 | $102.00 | $102.00 | $102.00 | $101.58 | 71 |
2017-05-31 | $102.00 | $102.00 | $102.00 | $102.00 | $101.45 | 56 |
2017-05-30 | $102.00 | $102.00 | $102.00 | $102.00 | $101.45 | 0 |
2017-05-26 | $102.00 | $102.00 | $102.00 | $102.00 | $101.45 | 3 |
2017-05-25 | $102.00 | $102.00 | $102.00 | $102.00 | $101.45 | 0 |
2017-05-24 | $102.00 | $102.00 | $102.00 | $102.00 | $101.45 | 29 |
2017-05-23 | $102.00 | $102.00 | $102.00 | $102.00 | $101.45 | 49 |
2017-05-22 | $102.00 | $102.00 | $102.00 | $102.00 | $101.45 | 57 |
2017-05-19 | $102.00 | $102.00 | $102.00 | $102.00 | $101.45 | 21 |
2017-05-18 | $102.00 | $102.00 | $102.00 | $102.00 | $101.45 | 147 |
2017-05-17 | $102.00 | $102.00 | $102.00 | $102.00 | $101.45 | 0 |
2017-05-16 | $102.00 | $102.00 | $102.00 | $102.00 | $101.45 | 0 |
2017-05-15 | $102.00 | $102.00 | $102.00 | $102.00 | $101.45 | 105 |
2017-05-12 | $100.67 | $100.67 | $100.67 | $100.67 | $100.12 | 0 |
2017-05-11 | $101.17 | $101.17 | $100.67 | $100.67 | $100.12 | 590 |
2017-05-10 | $99.46 | $99.46 | $99.46 | $99.46 | $98.92 | 79 |
2017-05-09 | $99.46 | $99.46 | $99.46 | $99.46 | $98.92 | 0 |
2017-05-08 | $99.46 | $99.46 | $99.46 | $99.46 | $98.92 | 3 |
2017-05-05 | $99.46 | $99.46 | $99.46 | $99.46 | $98.92 | 12 |
2017-05-04 | $99.46 | $99.46 | $99.46 | $99.46 | $98.92 | 0 |
2017-05-03 | $101.42 | $101.42 | $99.46 | $99.46 | $98.92 | 339 |
2017-05-02 | $101.41 | $101.41 | $101.41 | $101.41 | $100.86 | 100 |
2017-05-01 | $101.10 | $101.10 | $101.08 | $101.08 | $100.53 | 4,792 |
2017-04-28 | $100.56 | $100.56 | $100.56 | $100.56 | $99.88 | 152 |
2017-04-27 | $101.15 | $101.15 | $101.15 | $101.15 | $100.47 | 22 |
2017-04-26 | $101.15 | $101.15 | $101.15 | $101.15 | $100.47 | 32 |
2017-04-25 | $100.87 | $101.15 | $100.87 | $101.15 | $100.47 | 690 |
2017-04-24 | $101.22 | $101.26 | $101.19 | $101.25 | $100.57 | 1,199 |
2017-04-21 | $101.68 | $101.68 | $101.68 | $101.68 | $101.00 | 111 |
2017-04-20 | $101.68 | $101.68 | $101.68 | $101.68 | $101.00 | 12 |
2017-04-19 | $101.68 | $101.68 | $101.68 | $101.68 | $101.00 | 89 |
2017-04-18 | $101.68 | $101.68 | $101.68 | $101.68 | $101.00 | 509 |
2017-04-17 | $101.68 | $101.68 | $101.68 | $101.68 | $101.00 | 76 |
2017-04-13 | $101.68 | $101.68 | $101.68 | $101.68 | $101.00 | 23 |
2017-04-12 | $101.68 | $101.68 | $101.68 | $101.68 | $101.00 | 70 |
2017-04-11 | $101.68 | $101.68 | $101.68 | $101.68 | $101.00 | 78 |
2017-04-10 | $101.68 | $101.68 | $101.68 | $101.68 | $101.00 | 191 |
2017-04-07 | $101.47 | $101.47 | $101.47 | $101.47 | $100.79 | 77 |
2017-04-06 | $101.01 | $101.47 | $101.01 | $101.47 | $100.79 | 1,858 |
2017-04-05 | $101.66 | $101.66 | $101.66 | $101.66 | $100.98 | 140 |
2017-04-04 | $101.66 | $101.66 | $101.66 | $101.66 | $100.98 | 99 |
2017-04-03 | $101.67 | $101.67 | $101.66 | $101.66 | $100.98 | 269 |
2017-03-31 | $101.55 | $101.55 | $101.55 | $101.55 | $100.73 | 157 |
2017-03-30 | $101.59 | $101.59 | $101.59 | $101.59 | $100.77 | 82 |
2017-03-29 | $101.59 | $101.59 | $101.59 | $101.59 | $100.77 | 48 |
2017-03-28 | $101.59 | $101.59 | $101.59 | $101.59 | $100.77 | 61 |
2017-03-27 | $101.59 | $101.59 | $101.59 | $101.59 | $100.77 | 122 |
2017-03-24 | $101.59 | $101.59 | $101.59 | $101.59 | $100.77 | 107 |
2017-03-23 | $101.59 | $101.59 | $101.59 | $101.59 | $100.77 | 148 |
2017-03-22 | $101.59 | $101.59 | $101.59 | $101.59 | $100.77 | 154 |
2017-03-21 | $100.90 | $100.90 | $100.90 | $100.90 | $100.09 | 561 |
2017-03-20 | $100.59 | $100.59 | $100.59 | $100.59 | $99.78 | 34 |
2017-03-17 | $100.45 | $100.59 | $100.45 | $100.59 | $99.78 | 2,417 |
2017-03-16 | $101.38 | $101.38 | $101.28 | $101.28 | $100.46 | 581 |
2017-03-15 | $101.15 | $101.15 | $101.15 | $101.15 | $100.33 | 76 |
2017-03-14 | $101.15 | $101.15 | $101.15 | $101.15 | $100.33 | 277 |
2017-03-13 | $101.16 | $101.16 | $101.16 | $101.16 | $100.34 | 63 |
2017-03-10 | $101.16 | $101.16 | $101.16 | $101.16 | $100.34 | 319 |
2017-03-09 | $101.05 | $101.05 | $101.05 | $101.05 | $100.23 | 35 |
2017-03-08 | $101.05 | $101.05 | $101.05 | $101.05 | $100.23 | 82 |
2017-03-07 | $101.05 | $101.05 | $101.05 | $101.05 | $100.23 | 198 |
2017-03-06 | $101.05 | $101.05 | $101.05 | $101.05 | $100.23 | 204 |
2017-03-03 | $101.05 | $101.05 | $101.05 | $101.05 | $100.23 | 107 |
2017-03-02 | $101.05 | $101.05 | $101.05 | $101.05 | $100.23 | 12 |
2017-03-01 | $101.05 | $101.05 | $101.05 | $101.05 | $100.23 | 27 |
2017-02-28 | $101.05 | $101.05 | $101.05 | $101.05 | $100.11 | 18 |
2017-02-27 | $101.05 | $101.05 | $101.05 | $101.05 | $100.11 | 94 |
2017-02-24 | $101.05 | $101.05 | $101.05 | $101.05 | $100.11 | 38 |
2017-02-23 | $101.05 | $101.05 | $101.05 | $101.05 | $100.11 | 119 |
2017-02-22 | $101.05 | $101.05 | $101.05 | $101.05 | $100.11 | 24 |
2017-02-21 | $101.05 | $101.05 | $101.05 | $101.05 | $100.11 | 118 |
2017-02-17 | $101.05 | $101.05 | $101.05 | $101.05 | $100.11 | 132 |
2017-02-16 | $101.05 | $101.05 | $101.05 | $101.05 | $100.11 | 47 |
2017-02-15 | $101.05 | $101.05 | $101.05 | $101.05 | $100.11 | 65 |
2017-02-14 | $101.05 | $101.05 | $101.05 | $101.05 | $100.11 | 157 |
2017-02-13 | $101.61 | $101.61 | $101.61 | $101.61 | $100.67 | 218 |
2017-02-10 | $101.66 | $101.66 | $101.66 | $101.66 | $100.72 | 136 |
2017-02-09 | $102.05 | $102.05 | $102.05 | $102.05 | $101.10 | 106 |
2017-02-08 | $102.05 | $102.05 | $102.05 | $102.05 | $101.10 | 167 |
2017-02-07 | $101.94 | $101.94 | $101.94 | $101.94 | $100.99 | 40 |
2017-02-06 | $102.00 | $102.00 | $101.86 | $101.94 | $100.99 | 2,343 |
2017-02-03 | $101.83 | $101.83 | $101.83 | $101.83 | $100.89 | 133 |
2017-02-02 | $101.83 | $101.83 | $101.83 | $101.83 | $100.89 | 170 |
2017-02-01 | $101.46 | $101.46 | $101.46 | $101.46 | $100.52 | 370 |
2017-01-31 | $101.29 | $101.29 | $101.29 | $101.29 | $100.22 | 60 |
2017-01-30 | $101.29 | $101.29 | $101.29 | $101.29 | $100.22 | 473 |
2017-01-27 | $101.26 | $101.26 | $101.26 | $101.26 | $100.19 | 244 |
2017-01-26 | $101.28 | $101.28 | $101.28 | $101.28 | $100.21 | 126 |
2017-01-25 | $101.28 | $101.28 | $101.28 | $101.28 | $100.21 | 56 |
2017-01-24 | $101.18 | $101.28 | $101.13 | $101.28 | $100.21 | 1,521 |
2017-01-23 | $100.03 | $100.03 | $100.03 | $100.03 | $98.97 | 186 |
2017-01-20 | $100.03 | $100.03 | $100.03 | $100.03 | $98.97 | 43 |
2017-01-19 | $100.03 | $100.03 | $100.03 | $100.03 | $98.97 | 160 |
2017-01-18 | $100.03 | $100.03 | $100.03 | $100.03 | $98.97 | 131 |
2017-01-17 | $101.23 | $101.23 | $101.23 | $101.23 | $100.16 | 42 |
2017-01-13 | $101.23 | $101.23 | $101.23 | $101.23 | $100.16 | 53 |
2017-01-12 | $101.23 | $101.23 | $101.23 | $101.23 | $100.16 | 27 |
2017-01-11 | $101.23 | $101.23 | $101.23 | $101.23 | $100.16 | 32 |
2017-01-10 | $101.23 | $101.23 | $101.23 | $101.23 | $100.16 | 113 |
2017-01-09 | $101.23 | $101.23 | $101.23 | $101.23 | $100.16 | 210 |
2017-01-06 | $101.57 | $101.57 | $101.57 | $101.57 | $100.50 | 412 |
2017-01-05 | $100.47 | $100.47 | $100.47 | $100.47 | $99.41 | 50 |
2017-01-04 | $100.47 | $100.47 | $100.47 | $100.47 | $99.41 | 429 |
2017-01-03 | $101.10 | $101.25 | $100.90 | $100.90 | $99.83 | 1,088 |
2016-12-30 | $99.97 | $99.97 | $99.97 | $99.97 | $98.91 | 127 |
2016-12-29 | $99.68 | $99.68 | $99.68 | $99.68 | $98.63 | 37 |
2016-12-28 | $99.68 | $99.68 | $99.68 | $99.68 | $98.63 | 382 |
2016-12-27 | $99.76 | $99.76 | $99.76 | $99.76 | $98.71 | 44 |
2016-12-23 | $99.76 | $99.76 | $99.76 | $99.76 | $98.71 | 23 |
2016-12-22 | $100.85 | $100.85 | $99.76 | $99.76 | $98.71 | 362 |
2016-12-21 | $100.09 | $100.09 | $100.09 | $100.09 | $99.03 | 154 |
2016-12-20 | $100.23 | $100.23 | $100.23 | $100.23 | $99.03 | 122 |
2016-12-19 | $100.70 | $100.70 | $100.70 | $100.70 | $99.50 | 178 |
2016-12-16 | $100.68 | $100.70 | $100.68 | $100.70 | $99.50 | 3,361 |
2016-12-15 | $100.63 | $100.63 | $100.63 | $100.63 | $99.43 | 328 |
2016-12-14 | $100.28 | $100.28 | $100.28 | $100.28 | $99.08 | 74 |
2016-12-13 | $100.55 | $100.55 | $100.28 | $100.28 | $99.08 | 266 |
2016-12-12 | $100.71 | $100.71 | $99.98 | $100.71 | $99.51 | 491 |
2016-12-09 | $100.09 | $100.09 | $100.09 | $100.09 | $98.90 | 114 |
2016-12-08 | $100.09 | $100.09 | $100.09 | $100.09 | $98.90 | 83 |
2016-12-07 | $100.09 | $100.09 | $100.09 | $100.09 | $98.90 | 182 |
2016-12-06 | $100.05 | $100.05 | $100.05 | $100.05 | $98.86 | 185 |
2016-12-05 | $100.05 | $100.05 | $100.05 | $100.05 | $98.86 | 9 |
2016-12-02 | $100.05 | $100.05 | $100.05 | $100.05 | $98.86 | 105 |
2016-12-01 | $100.05 | $100.05 | $100.05 | $100.05 | $98.86 | 54 |
2016-11-30 | $100.18 | $100.18 | $100.18 | $100.18 | $98.86 | 285 |
2016-11-29 | $100.47 | $100.47 | $100.47 | $100.47 | $99.15 | 79 |
2016-11-28 | $100.47 | $100.47 | $100.47 | $100.47 | $99.15 | 5 |
2016-11-25 | $100.47 | $100.47 | $100.47 | $100.47 | $99.15 | 187 |
2016-11-23 | $100.79 | $100.79 | $100.79 | $100.79 | $99.46 | 48 |
2016-11-22 | $100.79 | $100.79 | $100.79 | $100.79 | $99.46 | 31 |
2016-11-21 | $100.79 | $100.79 | $100.79 | $100.79 | $99.46 | 335 |
2016-11-18 | $100.99 | $100.99 | $100.99 | $100.99 | $99.66 | 15 |
2016-11-17 | $100.99 | $100.99 | $100.99 | $100.99 | $99.66 | 358 |
2016-11-16 | $105.99 | $105.99 | $105.99 | $105.99 | $104.60 | 36 |
2016-11-15 | $105.99 | $105.99 | $105.99 | $105.99 | $104.60 | 0 |
2016-11-14 | $105.99 | $105.99 | $105.99 | $105.99 | $104.60 | 193 |
2016-11-11 | $101.22 | $101.22 | $101.22 | $101.22 | $99.89 | 1 |
2016-11-10 | $101.22 | $101.22 | $101.22 | $101.22 | $99.89 | 11 |
2016-11-09 | $101.22 | $101.22 | $101.22 | $101.22 | $99.89 | 31 |
2016-11-08 | $101.22 | $101.22 | $101.22 | $101.22 | $99.89 | 217 |
2016-11-07 | $102.06 | $102.06 | $102.06 | $102.06 | $100.72 | 170 |
2016-11-04 | $102.03 | $102.06 | $102.03 | $102.06 | $100.72 | 1,276 |
2016-11-03 | $101.24 | $101.27 | $101.24 | $101.27 | $99.94 | 515 |
2016-11-02 | $101.11 | $101.11 | $101.11 | $101.11 | $99.78 | 18 |
2016-11-01 | $101.11 | $101.11 | $101.11 | $101.11 | $99.78 | 104 |
2016-10-31 | $101.24 | $101.24 | $101.24 | $101.24 | $99.78 | 231 |
2016-10-28 | $102.24 | $102.24 | $102.24 | $102.24 | $100.77 | 82 |
2016-10-27 | $102.24 | $102.24 | $102.24 | $102.24 | $100.77 | 11 |
2016-10-26 | $102.24 | $102.24 | $102.24 | $102.24 | $100.77 | 98 |
2016-10-25 | $102.24 | $102.24 | $102.24 | $102.24 | $100.77 | 130 |
2016-10-24 | $101.47 | $101.47 | $101.31 | $101.32 | $99.86 | 566 |
2016-10-21 | $101.55 | $101.55 | $101.55 | $101.55 | $100.09 | 47 |
2016-10-20 | $101.55 | $101.55 | $101.55 | $101.55 | $100.09 | 212 |
2016-10-19 | $102.29 | $102.29 | $102.29 | $102.29 | $100.82 | 23 |
2016-10-18 | $102.29 | $102.29 | $102.29 | $102.29 | $100.82 | 496 |
2016-10-17 | $102.13 | $102.13 | $102.13 | $102.13 | $100.66 | 123 |
2016-10-14 | $101.42 | $102.13 | $101.42 | $102.13 | $100.66 | 561 |
2016-10-13 | $101.51 | $101.51 | $101.51 | $101.51 | $100.05 | 55 |
2016-10-12 | $101.51 | $101.51 | $101.51 | $101.51 | $100.05 | 128 |
2016-10-11 | $101.73 | $101.73 | $101.73 | $101.73 | $100.27 | 24 |
2016-10-10 | $101.73 | $101.73 | $101.73 | $101.73 | $100.27 | 207 |
2016-10-07 | $101.73 | $101.73 | $101.73 | $101.73 | $100.27 | 10 |
2016-10-06 | $101.73 | $101.73 | $101.73 | $101.73 | $100.27 | 48 |
2016-10-05 | $101.73 | $101.73 | $101.73 | $101.73 | $100.27 | 204 |
2016-10-04 | $101.73 | $101.73 | $101.73 | $101.73 | $100.27 | 991 |
2016-10-03 | $101.42 | $101.76 | $101.42 | $101.76 | $100.29 | 243 |
2016-09-30 | $101.93 | $101.94 | $101.24 | $101.24 | $99.66 | 1,096 |
2016-09-29 | $102.15 | $102.15 | $102.15 | $102.15 | $100.56 | 13 |
2016-09-28 | $102.15 | $102.15 | $102.15 | $102.15 | $100.56 | 63 |
2016-09-27 | $102.15 | $102.15 | $102.15 | $102.15 | $100.56 | 52 |
2016-09-26 | $102.15 | $102.15 | $102.15 | $102.15 | $100.56 | 276 |
2016-09-23 | $101.62 | $101.62 | $101.62 | $101.62 | $100.04 | 85 |
2016-09-22 | $101.62 | $101.62 | $101.62 | $101.62 | $100.04 | 203 |
2016-09-21 | $101.98 | $101.98 | $101.98 | $101.98 | $100.39 | 9 |
2016-09-20 | $101.98 | $101.98 | $101.98 | $101.98 | $100.39 | 32 |
2016-09-19 | $101.98 | $101.98 | $101.98 | $101.98 | $100.39 | 3,286 |
2016-09-16 | $101.96 | $101.96 | $101.91 | $101.91 | $100.32 | 309 |
2016-09-15 | $102.02 | $102.02 | $101.98 | $101.98 | $100.39 | 2,216 |
2016-09-14 | $101.16 | $101.92 | $101.16 | $101.92 | $100.33 | 259 |
2016-09-13 | $102.09 | $102.09 | $101.45 | $102.04 | $100.45 | 1,012 |
2016-09-12 | $101.94 | $101.94 | $101.94 | $101.94 | $100.35 | 58 |
2016-09-09 | $101.65 | $101.94 | $101.65 | $101.94 | $100.35 | 353 |
2016-09-08 | $97.02 | $97.02 | $97.02 | $97.02 | $95.51 | 451 |
2016-09-07 | $102.40 | $102.40 | $102.40 | $102.40 | $100.80 | 217 |
2016-09-06 | $100.79 | $100.79 | $100.79 | $100.79 | $99.22 | 6 |
2016-09-02 | $100.79 | $100.79 | $100.79 | $100.79 | $99.22 | 165 |
2016-09-01 | $100.79 | $100.79 | $100.79 | $100.79 | $99.22 | 52 |
2016-08-31 | $100.79 | $100.79 | $100.79 | $100.79 | $99.09 | 156 |
2016-08-30 | $100.92 | $100.92 | $100.92 | $100.92 | $99.22 | 146 |
2016-08-29 | $100.92 | $100.92 | $100.92 | $100.92 | $99.22 | 52 |
2016-08-26 | $102.12 | $102.12 | $100.92 | $100.92 | $99.22 | 322 |
2016-08-25 | $100.30 | $100.30 | $100.30 | $100.30 | $98.61 | 10 |
2016-08-24 | $100.30 | $100.30 | $100.30 | $100.30 | $98.61 | 241 |
2016-08-23 | $102.34 | $102.34 | $102.34 | $102.34 | $100.62 | 7 |
2016-08-22 | $101.70 | $102.34 | $101.70 | $102.34 | $100.62 | 260 |
2016-08-19 | $101.79 | $101.79 | $101.79 | $101.79 | $100.08 | 191 |
2016-08-18 | $102.10 | $102.10 | $102.10 | $102.10 | $100.38 | 81 |
2016-08-17 | $102.10 | $102.10 | $102.10 | $102.10 | $100.38 | 88 |
2016-08-16 | $102.10 | $102.10 | $102.10 | $102.10 | $100.38 | 11 |
2016-08-15 | $102.10 | $102.10 | $102.10 | $102.10 | $100.38 | 49 |
2016-08-12 | $102.10 | $102.10 | $102.10 | $102.10 | $100.38 | 38 |
2016-08-11 | $102.10 | $102.10 | $102.10 | $102.10 | $100.38 | 14 |
2016-08-10 | $102.10 | $102.10 | $102.10 | $102.10 | $100.38 | 12 |
2016-08-09 | $102.10 | $102.10 | $102.10 | $102.10 | $100.38 | 147 |
2016-08-08 | $102.28 | $102.28 | $102.28 | $102.28 | $100.56 | 74 |
2016-08-05 | $102.28 | $102.28 | $102.28 | $102.28 | $100.56 | 0 |
2016-08-04 | $102.28 | $102.28 | $102.28 | $102.28 | $100.56 | 12 |
2016-08-03 | $102.28 | $102.28 | $102.28 | $102.28 | $100.56 | 120 |
2016-08-02 | $102.08 | $102.08 | $102.08 | $102.08 | $100.36 | 9 |
2016-08-01 | $101.70 | $102.38 | $101.70 | $102.08 | $100.36 | 1,189 |
2016-07-29 | $101.97 | $101.97 | $101.97 | $101.97 | $100.13 | 41 |
2016-07-28 | $102.10 | $102.10 | $102.10 | $102.10 | $100.25 | 41 |
2016-07-27 | $102.01 | $102.16 | $102.01 | $102.10 | $100.25 | 336 |
2016-07-26 | $102.34 | $102.34 | $102.34 | $102.34 | $100.49 | 237 |
2016-07-25 | $102.42 | $102.42 | $102.00 | $102.05 | $100.21 | 996 |
2016-07-22 | $102.42 | $102.42 | $102.42 | $102.42 | $100.57 | 44 |
2016-07-21 | $101.87 | $102.42 | $101.87 | $102.42 | $100.57 | 1,106 |
2016-07-20 | $102.37 | $102.37 | $102.37 | $102.37 | $100.52 | 238 |
2016-07-19 | $102.15 | $102.16 | $102.15 | $102.16 | $100.31 | 434 |
2016-07-18 | $101.75 | $102.16 | $101.75 | $102.10 | $100.26 | 1,430 |
2016-07-15 | $101.75 | $102.15 | $101.75 | $102.00 | $100.16 | 1,307 |
2016-07-14 | $102.63 | $102.63 | $102.63 | $102.63 | $100.78 | 212 |
2016-07-13 | $101.74 | $101.74 | $101.74 | $101.74 | $99.90 | 19 |
2016-07-12 | $97.74 | $107.41 | $97.74 | $101.74 | $99.90 | 1,011 |
2016-07-11 | $102.92 | $102.92 | $102.92 | $102.92 | $101.06 | 0 |
2016-07-08 | $102.92 | $102.92 | $102.92 | $102.92 | $101.06 | 0 |
2016-07-07 | $102.92 | $102.92 | $102.92 | $102.92 | $101.06 | 24 |
2016-07-06 | $102.92 | $102.92 | $102.92 | $102.92 | $101.06 | 0 |
2016-07-05 | $102.00 | $103.80 | $102.00 | $102.92 | $101.06 | 4,387 |
2016-07-01 | $102.74 | $102.74 | $102.74 | $102.74 | $100.88 | 40 |
2016-06-30 | $101.84 | $102.87 | $101.79 | $102.87 | $100.89 | 731 |
2016-06-29 | $102.96 | $102.96 | $102.96 | $102.96 | $100.98 | 19 |
2016-06-28 | $102.96 | $102.96 | $102.96 | $102.96 | $100.98 | 99 |
2016-06-27 | $102.96 | $102.96 | $102.96 | $102.96 | $100.98 | 358 |
2016-06-24 | $102.16 | $102.16 | $102.16 | $102.16 | $100.19 | 101 |
2016-06-23 | $102.16 | $102.16 | $102.16 | $102.16 | $100.19 | 609 |
2016-06-22 | $102.48 | $102.48 | $102.48 | $102.48 | $100.51 | 104 |
2016-06-21 | $102.48 | $102.48 | $102.48 | $102.48 | $100.51 | 0 |
2016-06-20 | $102.48 | $102.48 | $102.48 | $102.48 | $100.51 | 6 |
2016-06-17 | $102.48 | $102.48 | $102.48 | $102.48 | $100.51 | 20 |
2016-06-16 | $102.48 | $102.48 | $102.48 | $102.48 | $100.51 | 110 |
2016-06-15 | $102.99 | $103.03 | $102.48 | $102.48 | $100.51 | 1,844 |
2016-06-14 | $101.62 | $101.62 | $101.62 | $101.62 | $99.66 | 10 |
2016-06-13 | $101.62 | $101.62 | $101.62 | $101.62 | $99.66 | 54 |
2016-06-10 | $101.62 | $101.62 | $101.62 | $101.62 | $99.66 | 75 |
2016-06-09 | $101.62 | $101.62 | $101.62 | $101.62 | $99.66 | 72 |
2016-06-08 | $101.62 | $101.62 | $101.62 | $101.62 | $99.66 | 92 |
2016-06-07 | $101.62 | $101.62 | $101.62 | $101.62 | $99.66 | 30 |
2016-06-06 | $101.41 | $101.73 | $101.41 | $101.62 | $99.66 | 353 |
2016-06-03 | $101.11 | $101.11 | $101.11 | $101.11 | $99.16 | 43 |
2016-06-02 | $101.11 | $101.11 | $101.11 | $101.11 | $99.16 | 18 |
2016-06-01 | $101.11 | $101.11 | $101.11 | $101.11 | $99.16 | 119 |
2016-05-31 | $101.11 | $101.11 | $101.11 | $101.11 | $99.03 | 8 |
2016-05-27 | $101.24 | $101.24 | $101.24 | $101.24 | $99.16 | 34 |
2016-05-26 | $101.24 | $101.24 | $101.24 | $101.24 | $99.16 | 28 |
2016-05-25 | $101.24 | $101.24 | $101.24 | $101.24 | $99.16 | 188 |
2016-05-24 | $101.24 | $101.24 | $101.24 | $101.24 | $99.16 | 122 |
2016-05-23 | $101.27 | $101.27 | $101.26 | $101.26 | $99.18 | 441 |
2016-05-20 | $101.35 | $101.35 | $101.35 | $101.35 | $99.27 | 152 |
2016-05-19 | $101.62 | $101.62 | $101.62 | $101.62 | $99.53 | 210 |
2016-05-18 | $101.41 | $101.41 | $101.26 | $101.26 | $99.18 | 1,069 |
2016-05-17 | $101.58 | $101.58 | $101.58 | $101.58 | $99.50 | 19 |
2016-05-16 | $101.58 | $101.58 | $101.58 | $101.58 | $99.50 | 41 |
2016-05-13 | $101.58 | $101.58 | $101.58 | $101.58 | $99.50 | 29 |
2016-05-12 | $101.58 | $101.58 | $101.58 | $101.58 | $99.50 | 135 |
2016-05-11 | $101.58 | $101.58 | $101.58 | $101.58 | $99.50 | 16 |
2016-05-10 | $101.58 | $101.58 | $101.58 | $101.58 | $99.50 | 169 |
2016-05-09 | $101.58 | $101.58 | $101.58 | $101.58 | $99.50 | 193 |
2016-05-06 | $101.58 | $101.58 | $101.58 | $101.58 | $99.50 | 38 |
2016-05-05 | $101.40 | $101.58 | $101.40 | $101.58 | $99.50 | 2,535 |
2016-05-04 | $101.03 | $101.03 | $101.03 | $101.03 | $98.96 | 10 |
2016-05-03 | $101.03 | $101.03 | $101.03 | $101.03 | $98.96 | 106 |
2016-05-02 | $101.03 | $101.03 | $101.03 | $101.03 | $98.96 | 38 |
2016-04-29 | $101.16 | $101.16 | $101.16 | $101.16 | $98.96 | 120 |
2016-04-28 | $101.53 | $101.53 | $101.53 | $101.53 | $99.32 | 9 |
2016-04-27 | $101.53 | $101.53 | $101.53 | $101.53 | $99.32 | 21 |
2016-04-26 | $101.53 | $101.53 | $101.53 | $101.53 | $99.32 | 32 |
2016-04-25 | $101.53 | $101.53 | $101.53 | $101.53 | $99.32 | 6 |
2016-04-22 | $101.53 | $101.53 | $101.53 | $101.53 | $99.32 | 14 |
2016-04-21 | $101.53 | $101.53 | $101.53 | $101.53 | $99.32 | 33 |
2016-04-20 | $100.96 | $101.53 | $100.96 | $101.53 | $99.32 | 272 |
2016-04-19 | $101.86 | $101.94 | $101.86 | $101.94 | $99.72 | 639 |
2016-04-18 | $101.27 | $101.27 | $101.27 | $101.27 | $99.07 | 120 |
2016-04-15 | $101.27 | $101.27 | $101.27 | $101.27 | $99.07 | 8 |
2016-04-14 | $101.27 | $101.27 | $101.27 | $101.27 | $99.07 | 300 |
2016-04-13 | $102.05 | $102.05 | $102.05 | $102.05 | $99.83 | 29 |
2016-04-12 | $102.05 | $102.05 | $102.05 | $102.05 | $99.83 | 43 |
2016-04-11 | $102.05 | $102.05 | $102.05 | $102.05 | $99.83 | 115 |
2016-04-08 | $102.00 | $102.00 | $102.00 | $102.00 | $99.78 | 20 |
2016-04-07 | $102.00 | $102.00 | $102.00 | $102.00 | $99.78 | 372 |
2016-04-06 | $105.71 | $105.71 | $105.71 | $105.71 | $103.41 | 101 |
2016-04-05 | $102.02 | $102.02 | $102.02 | $102.02 | $99.80 | 251 |
2016-04-04 | $100.99 | $100.99 | $100.99 | $100.99 | $98.80 | 10 |
2016-04-01 | $100.99 | $100.99 | $100.99 | $100.99 | $98.80 | 239 |
2016-03-31 | $101.01 | $101.01 | $101.01 | $101.01 | $98.69 | 162 |
2016-03-30 | $101.91 | $101.93 | $101.71 | $101.71 | $99.37 | 476 |
2016-03-29 | $101.64 | $101.64 | $101.54 | $101.54 | $99.21 | 558 |
2016-03-28 | $100.51 | $100.51 | $100.51 | $100.51 | $98.20 | 155 |
2016-03-24 | $100.51 | $100.51 | $100.51 | $100.51 | $98.20 | 43 |
2016-03-23 | $100.15 | $100.51 | $100.15 | $100.51 | $98.20 | 408 |
2016-03-22 | $100.61 | $100.61 | $100.61 | $100.61 | $98.30 | 161 |
2016-03-21 | $101.56 | $101.59 | $100.06 | $100.61 | $98.30 | 1,020 |
2016-03-18 | $100.91 | $100.91 | $100.91 | $100.91 | $98.59 | 115 |
2016-03-17 | $100.91 | $100.91 | $100.91 | $100.91 | $98.59 | 108 |
2016-03-16 | $100.91 | $100.91 | $100.91 | $100.91 | $98.59 | 187 |
2016-03-15 | $98.45 | $98.45 | $98.45 | $98.45 | $96.19 | 173 |
2016-03-14 | $101.39 | $101.39 | $101.39 | $101.39 | $99.07 | 0 |
2016-03-11 | $101.39 | $101.39 | $101.39 | $101.39 | $99.07 | 48 |
2016-03-10 | $101.39 | $101.39 | $101.39 | $101.39 | $99.07 | 46 |
2016-03-09 | $101.39 | $101.39 | $101.39 | $101.39 | $99.07 | 33 |
2016-03-08 | $101.39 | $101.39 | $101.39 | $101.39 | $99.07 | 130 |
2016-03-07 | $101.39 | $101.39 | $101.39 | $101.39 | $99.07 | 0 |
2016-03-04 | $101.39 | $101.39 | $101.39 | $101.39 | $99.07 | 96 |
2016-03-03 | $101.39 | $101.39 | $101.39 | $101.39 | $99.07 | 0 |
2016-03-02 | $101.39 | $101.39 | $101.39 | $101.39 | $99.07 | 0 |
2016-03-01 | $101.39 | $101.39 | $101.39 | $101.39 | $99.07 | 216 |
2016-02-29 | $101.51 | $101.51 | $101.51 | $101.51 | $99.07 | 120 |
2016-02-26 | $101.64 | $101.64 | $101.64 | $101.64 | $99.19 | 106 |
2016-02-25 | $101.64 | $101.64 | $101.64 | $101.64 | $99.19 | 28 |
2016-02-24 | $101.64 | $101.64 | $101.64 | $101.64 | $99.19 | 116 |
2016-02-23 | $101.62 | $101.62 | $101.62 | $101.62 | $99.17 | 39 |
2016-02-22 | $101.62 | $101.62 | $101.62 | $101.62 | $99.17 | 41 |
2016-02-19 | $101.62 | $101.62 | $101.62 | $101.62 | $99.17 | 0 |
2016-02-18 | $101.62 | $101.62 | $101.62 | $101.62 | $99.17 | 257 |
2016-02-17 | $101.14 | $101.14 | $101.14 | $101.14 | $98.70 | 138 |
2016-02-16 | $99.69 | $99.69 | $99.69 | $99.69 | $97.28 | 95 |
2016-02-12 | $99.69 | $99.69 | $99.69 | $99.69 | $97.28 | 39 |
2016-02-11 | $99.69 | $99.69 | $99.69 | $99.69 | $97.28 | 0 |
2016-02-10 | $99.69 | $99.69 | $99.69 | $99.69 | $97.28 | 0 |
2016-02-09 | $99.69 | $99.69 | $99.69 | $99.69 | $97.28 | 0 |
2016-02-08 | $99.69 | $99.69 | $99.69 | $99.69 | $97.28 | 0 |
2016-02-05 | $99.69 | $99.69 | $99.69 | $99.69 | $97.28 | 29 |
2016-02-04 | $99.69 | $99.69 | $99.69 | $99.69 | $97.28 | 157 |
2016-02-03 | $99.69 | $99.69 | $99.69 | $99.69 | $97.28 | 0 |
2016-02-02 | $99.69 | $99.69 | $99.69 | $99.69 | $97.28 | 0 |
2016-02-01 | $99.69 | $99.69 | $99.69 | $99.69 | $97.28 | 0 |
2016-01-29 | $99.82 | $99.82 | $99.82 | $99.82 | $97.28 | 283 |
2016-01-28 | $101.21 | $101.21 | $101.01 | $101.21 | $98.64 | 787 |
2016-01-27 | $100.95 | $100.95 | $100.95 | $100.95 | $98.39 | 71 |
2016-01-26 | $100.95 | $100.95 | $100.95 | $100.95 | $98.39 | 55 |
2016-01-25 | $100.95 | $100.95 | $100.95 | $100.95 | $98.39 | 195 |
2016-01-22 | $100.95 | $100.95 | $100.95 | $100.95 | $98.39 | 0 |
2016-01-21 | $100.95 | $100.95 | $100.95 | $100.95 | $98.39 | 100 |
2016-01-20 | $100.95 | $100.95 | $100.95 | $100.95 | $98.39 | 0 |
2016-01-19 | $99.62 | $100.95 | $99.62 | $100.95 | $98.39 | 322 |
2016-01-15 | $98.96 | $98.96 | $98.92 | $98.92 | $96.41 | 8,213 |
2016-01-14 | $98.81 | $98.81 | $98.81 | $98.81 | $96.30 | 0 |
2016-01-13 | $98.81 | $98.81 | $98.81 | $98.81 | $96.30 | 571 |
2016-01-12 | $99.50 | $99.50 | $99.50 | $99.50 | $96.98 | 70 |
2016-01-11 | $98.63 | $99.50 | $98.63 | $99.50 | $96.98 | 390 |
2016-01-08 | $98.41 | $98.41 | $98.41 | $98.41 | $95.91 | 102 |
2016-01-07 | $98.41 | $98.41 | $98.41 | $98.41 | $95.91 | 2 |
2016-01-06 | $98.44 | $98.44 | $98.41 | $98.41 | $95.91 | 2,605 |
2016-01-05 | $98.52 | $98.52 | $98.52 | $98.52 | $96.02 | 17 |
2016-01-04 | $98.52 | $98.52 | $98.52 | $98.52 | $96.02 | 48 |
2015-12-31 | $98.52 | $98.52 | $98.52 | $98.52 | $96.02 | 0 |
2015-12-30 | $98.52 | $98.52 | $98.52 | $98.52 | $96.02 | 234 |
2015-12-29 | $98.21 | $98.21 | $98.21 | $98.21 | $95.72 | 98 |
2015-12-28 | $98.21 | $98.21 | $98.21 | $98.21 | $95.72 | 361 |
2015-12-24 | $98.42 | $98.42 | $98.42 | $98.42 | $95.92 | 0 |
2015-12-23 | $98.42 | $98.42 | $98.42 | $98.42 | $95.92 | 5 |
2015-12-22 | $98.45 | $98.45 | $98.42 | $98.42 | $95.92 | 11,719 |
2015-12-21 | $99.40 | $100.61 | $99.40 | $100.61 | $97.88 | 532 |
2015-12-18 | $100.00 | $100.00 | $100.00 | $100.00 | $97.28 | 194 |
2015-12-17 | $98.23 | $98.23 | $98.23 | $98.23 | $95.57 | 0 |
2015-12-16 | $98.23 | $98.23 | $98.23 | $98.23 | $95.57 | 0 |
2015-12-15 | $97.66 | $98.23 | $97.66 | $98.23 | $95.57 | 236 |
2015-12-14 | $98.65 | $98.65 | $98.65 | $98.65 | $95.97 | 59 |
2015-12-11 | $98.65 | $98.65 | $98.65 | $98.65 | $95.97 | 42 |
2015-12-10 | $98.65 | $98.65 | $98.65 | $98.65 | $95.97 | 679 |
2015-12-09 | $99.65 | $99.65 | $99.65 | $99.65 | $96.94 | 41 |
2015-12-08 | $99.65 | $99.65 | $99.65 | $99.65 | $96.94 | 101 |
2015-12-07 | $99.65 | $99.65 | $99.65 | $99.65 | $96.94 | 0 |
2015-12-04 | $99.65 | $99.65 | $99.65 | $99.65 | $96.94 | 106 |
2015-12-03 | $99.65 | $99.65 | $99.65 | $99.65 | $96.94 | 195 |
2015-12-02 | $99.65 | $99.65 | $99.65 | $99.65 | $96.94 | 22 |
2015-12-01 | $99.68 | $99.68 | $99.64 | $99.65 | $96.94 | 1,414 |
2015-11-30 | $98.64 | $98.64 | $98.64 | $98.64 | $95.84 | 90 |
2015-11-27 | $98.64 | $98.64 | $98.64 | $98.64 | $95.84 | 203 |
2015-11-25 | $98.64 | $98.64 | $98.64 | $98.64 | $95.84 | 0 |
2015-11-24 | $98.65 | $98.65 | $98.64 | $98.64 | $95.84 | 1,102 |
2015-11-23 | $100.58 | $100.58 | $100.58 | $100.58 | $97.73 | 0 |
2015-11-20 | $100.58 | $100.58 | $100.58 | $100.58 | $97.73 | 0 |
2015-11-19 | $100.58 | $100.58 | $100.58 | $100.58 | $97.73 | 13 |
2015-11-18 | $100.58 | $100.58 | $100.58 | $100.58 | $97.73 | 20 |
2015-11-17 | $100.58 | $100.58 | $100.58 | $100.58 | $97.73 | 35 |
2015-11-16 | $100.58 | $100.58 | $100.58 | $100.58 | $97.73 | 110 |
2015-11-13 | $100.58 | $100.58 | $100.58 | $100.58 | $97.73 | 45 |
2015-11-12 | $100.58 | $100.58 | $100.58 | $100.58 | $97.73 | 28 |
2015-11-11 | $100.58 | $100.58 | $100.58 | $100.58 | $97.73 | 103 |
2015-11-10 | $97.65 | $100.58 | $97.65 | $100.58 | $97.73 | 1,042 |
2015-11-09 | $99.75 | $99.75 | $99.75 | $99.75 | $96.92 | 0 |
2015-11-06 | $99.75 | $99.75 | $99.75 | $99.75 | $96.92 | 0 |
2015-11-05 | $99.75 | $99.75 | $99.75 | $99.75 | $96.92 | 105 |
2015-11-04 | $99.75 | $99.75 | $99.75 | $99.75 | $96.92 | 2,965 |
2015-11-03 | $99.30 | $99.30 | $99.30 | $99.30 | $96.48 | 161 |
2015-11-02 | $99.30 | $99.30 | $99.30 | $99.30 | $96.48 | 84 |
2015-10-30 | $99.41 | $99.41 | $99.41 | $99.41 | $96.49 | 37 |
2015-10-29 | $99.41 | $99.41 | $99.41 | $99.41 | $96.49 | 65 |
2015-10-28 | $99.41 | $99.41 | $99.41 | $99.41 | $96.49 | 164 |
2015-10-27 | $99.20 | $99.20 | $99.20 | $99.20 | $96.28 | 60 |
2015-10-26 | $99.51 | $99.52 | $99.20 | $99.20 | $96.28 | 3,514 |
2015-10-23 | $100.36 | $101.52 | $100.30 | $101.52 | $98.53 | 1,937 |
2015-10-22 | $99.58 | $99.58 | $99.58 | $99.58 | $96.65 | 933 |
2015-10-21 | $99.58 | $99.58 | $99.58 | $99.58 | $96.65 | 12 |
2015-10-20 | $99.58 | $99.58 | $99.58 | $99.58 | $96.65 | 33 |
2015-10-19 | $99.58 | $99.58 | $99.58 | $99.58 | $96.65 | 149 |
2015-10-16 | $98.58 | $98.59 | $98.58 | $98.59 | $95.69 | 328 |
2015-10-15 | $98.95 | $98.95 | $98.95 | $98.95 | $96.04 | 148 |
2015-10-14 | $99.78 | $99.78 | $99.78 | $99.78 | $96.85 | 38 |
2015-10-13 | $99.78 | $99.78 | $99.78 | $99.78 | $96.85 | 0 |
2015-10-12 | $99.78 | $99.78 | $99.78 | $99.78 | $96.85 | 0 |
2015-10-09 | $99.78 | $99.78 | $99.78 | $99.78 | $96.85 | 0 |
2015-10-08 | $99.78 | $99.78 | $99.78 | $99.78 | $96.85 | 39 |
2015-10-07 | $99.78 | $99.78 | $99.78 | $99.78 | $96.85 | 130 |
2015-10-06 | $99.78 | $99.78 | $99.78 | $99.78 | $96.85 | 1 |
2015-10-05 | $99.78 | $99.78 | $99.78 | $99.78 | $96.85 | 0 |
2015-10-02 | $98.89 | $99.85 | $98.82 | $99.78 | $96.85 | 1,118 |
2015-10-01 | $101.15 | $101.15 | $101.15 | $101.15 | $98.17 | 0 |
2015-09-30 | $101.25 | $101.25 | $101.25 | $101.25 | $98.17 | 58 |
2015-09-29 | $101.25 | $101.25 | $101.25 | $101.25 | $98.17 | 52 |
2015-09-28 | $101.25 | $101.25 | $101.25 | $101.25 | $98.17 | 166 |
2015-09-25 | $101.25 | $101.25 | $101.25 | $101.25 | $98.17 | 1,240 |
2015-09-24 | $101.47 | $101.47 | $101.47 | $101.47 | $98.39 | 0 |
2015-09-23 | $101.47 | $101.47 | $101.47 | $101.47 | $98.39 | 10 |
2015-09-22 | $101.47 | $101.47 | $101.47 | $101.47 | $98.39 | 1,272 |
2015-09-21 | $98.49 | $98.49 | $98.49 | $98.49 | $95.50 | 0 |
2015-09-18 | $98.49 | $98.49 | $98.49 | $98.49 | $95.50 | 0 |
2015-09-17 | $98.49 | $98.49 | $98.49 | $98.49 | $95.50 | 0 |
2015-09-16 | $98.49 | $98.49 | $98.49 | $98.49 | $95.50 | 4 |
2015-09-15 | $98.49 | $98.49 | $98.49 | $98.49 | $95.50 | 42 |
2015-09-14 | $98.49 | $98.49 | $98.49 | $98.49 | $95.50 | 10 |
2015-09-11 | $98.49 | $98.49 | $98.49 | $98.49 | $95.50 | 21 |
2015-09-10 | $98.49 | $98.49 | $98.49 | $98.49 | $95.50 | 25 |
2015-09-09 | $98.49 | $98.49 | $98.49 | $98.49 | $95.50 | 32 |
2015-09-08 | $98.49 | $98.49 | $98.49 | $98.49 | $95.50 | 278 |
2015-09-04 | $95.76 | $95.76 | $95.76 | $95.76 | $92.85 | 15 |
2015-09-03 | $95.76 | $95.76 | $95.76 | $95.76 | $92.85 | 0 |
2015-09-02 | $95.76 | $95.76 | $95.76 | $95.76 | $92.85 | 14 |
2015-09-01 | $95.76 | $95.76 | $95.76 | $95.76 | $92.85 | 0 |
2015-08-31 | $95.76 | $95.76 | $95.76 | $95.76 | $92.75 | 0 |
PROSHARES USD COVERED BOND (COBO) News Headlines
Recent PROSHARES USD COVERED BOND (COBO) News
Similar Companies to PROSHARES USD COVERED BOND (COBO) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |