$82.57 0.00 (%) PrSh Ultra Cons Shs - NYSEARCA

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UCC historical data

Date Open High Low Close Volume
2/12/201682.5782.5782.5782.570
2/11/201682.0382.5781.7482.571,622
2/10/201681.0484.3681.0484.07680
2/9/201682.0083.0981.8481.84585
2/8/201682.5282.5779.8481.918,292
2/5/201686.8886.8884.6084.641,566
2/4/201690.5390.8790.5390.87206
2/3/201688.2891.5888.2890.902,426
2/2/201693.0393.7893.0393.78294
2/1/201691.8794.8891.8794.881,452
1/29/201692.5994.5292.5994.52813
1/28/201690.6891.4590.6891.45642
1/27/201693.3393.3393.3393.33105
1/26/201693.6693.6692.5893.65719
1/25/201693.0593.0593.0593.050
1/22/201693.0593.0593.0593.05823
1/21/201690.5391.0089.0590.077,300
1/20/201688.0488.7884.0387.983,600
1/19/201688.2092.0088.2090.833,105
1/15/201685.6490.5085.6388.622,871
1/14/201691.4094.8989.4194.047,090
1/13/201696.0396.0392.9392.93770
1/12/201698.8798.8796.7897.541,562
1/11/201695.6096.5793.9096.5754,535
1/8/2016102.63102.6396.8896.88728
1/7/201698.35100.4797.4197.423,043
1/6/201699.21100.8097.60100.536,860
1/5/2016102.89103.05102.84102.84445
1/4/2016103.73103.73101.57102.883,685
12/31/2015108.45108.45106.67106.681,394
12/30/2015108.39109.39108.39108.47549
12/29/2015110.00110.00109.05109.651,270
12/28/2015106.30107.31106.30106.584,510
12/24/2015106.94107.75106.94107.751,231
12/23/2015106.88107.83106.82106.911,368
12/22/2015105.50106.40105.50106.4011,789
12/21/2015102.53104.21102.53104.211,373
12/18/2015105.19105.24103.79103.801,917
12/17/2015107.34107.34107.22107.22920
12/16/2015108.73109.40108.73109.40773
12/15/2015107.00107.07107.00107.073,230
12/14/2015104.01105.00103.61105.00915
12/11/2015106.50106.93104.99104.996,592
12/10/2015108.00109.77108.00109.77473
12/9/2015110.54111.18110.53111.181,597
12/8/2015110.70111.00110.51110.51552
12/7/2015110.85111.51110.37111.511,081
12/4/2015109.86112.39109.79112.392,319
12/3/2015107.92107.92107.10107.46583
12/2/2015114.36114.36109.77110.273,439
12/1/2015111.10111.20110.05111.072,418
11/30/2015109.00109.95108.85109.749,183
11/27/2015113.00113.00110.53111.592,106
11/25/2015110.95111.99110.51111.862,653
11/24/2015111.68111.68111.68111.680
11/23/2015111.47111.68111.41111.681,378
11/20/2015110.00110.91110.00110.59968
11/19/2015108.48108.48108.47108.471,922
11/18/2015107.08108.91107.01108.471,936
11/17/2015103.01103.01103.01103.010
11/16/2015103.24103.28101.88103.012,278
11/13/2015108.02108.02102.81104.082,836
11/12/2015109.74109.74108.60108.601,183
11/11/2015111.32111.99110.89110.893,258
11/10/2015110.41110.72110.41110.72614
11/9/2015111.94111.94108.88109.242,416
11/6/2015112.10113.17112.10112.208,226
11/5/2015112.75112.75112.07112.402,863
11/4/2015113.68113.68111.67112.522,333
11/3/2015113.00114.08112.87113.751,335
10/30/2015112.15112.15112.15112.15306
10/29/2015110.64112.10110.64112.093,216
10/28/2015112.00112.00110.00111.522,765
10/26/2015110.97111.60110.85111.5040,396
10/23/2015109.44110.32107.65108.771,783
10/22/2015107.15108.15107.15107.6913,046
10/21/2015107.85107.85105.60105.6016,256
10/20/2015108.05108.05106.60106.848,579
10/19/2015107.28107.85106.76107.2024,786
10/16/2015104.45104.45104.45104.450
10/15/2015102.83104.45102.83104.451,404
10/14/2015103.91103.91102.05102.05827
10/13/2015107.27107.27107.27107.270
10/12/2015106.86107.27106.31107.27929
10/9/2015105.85105.85105.85105.85389
10/8/2015105.43105.43105.43105.43199
10/7/2015102.27103.15100.47103.151,760
10/6/2015101.22101.90101.22101.901,101
10/5/2015102.50102.60101.95102.5351,905
10/2/201596.0096.0096.0096.000
10/1/201596.0096.0095.7296.001,909
9/30/201595.1096.0193.8095.9715,839
9/29/201594.4094.5992.0692.202,148
9/28/201596.7697.2592.7692.9325,145
9/25/2015100.64101.75100.00100.362,120
9/24/201596.6896.6896.6896.680
9/23/201599.8099.8099.8099.800
9/22/2015103.00104.0199.7799.802,103
9/21/2015103.91103.91103.75103.75893
9/18/2015103.26103.26101.87101.873,929
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center