$100.22 +5.84 (%) PrSh Ultra Cons Shs - NYSEARCA

Aug. 27, 2015 | 02:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UCC historical data

Date Open High Low Close Volume
8/26/201593.3594.3892.0394.381,329
8/25/2015100.00100.0092.2592.258,048
8/24/201585.0585.0536.0791.9751,724
8/21/2015107.00107.00100.58100.583,568
8/20/2015111.10111.10107.39107.391,746
8/19/2015111.50112.22111.50112.22868
8/18/2015111.91113.33111.91113.302,591
8/17/2015114.00114.00114.00114.00189
8/14/2015111.14111.77110.70110.80776
8/13/2015111.21112.25110.80112.25798
8/12/2015107.13111.48107.00111.481,571
8/11/2015113.08113.08110.01110.01388
8/10/2015111.76113.73111.76113.096,430
8/7/2015110.29110.89109.40110.653,915
8/6/2015118.00118.00112.53112.531,448
8/5/2015117.91117.91114.76114.765,701
8/4/2015117.60117.77115.46117.544,599
8/3/2015117.32118.33115.26117.496,839
7/31/2015115.85115.85115.85115.851,573
7/30/2015114.28114.50114.25114.50706
7/29/2015114.50114.95114.50114.95425
7/28/2015112.54113.35111.77113.351,616
7/27/2015110.73112.59110.28110.282,071
7/24/2015114.10116.00114.05114.05922
7/23/2015113.62113.89113.24113.894,934
7/22/2015114.20115.52114.20115.52667
7/21/2015114.73114.73113.39114.421,408
7/20/2015116.65118.79115.10115.801,038
7/17/2015115.00115.50114.11114.511,481
7/16/2015114.62114.63114.60114.602,041
7/15/2015113.40113.40113.27113.27825
7/14/2015114.15114.15112.47113.381,366
7/13/2015113.05113.39112.70113.152,310
7/10/2015110.05110.05109.75109.792,046
7/9/2015107.05107.05107.00107.00430
7/8/2015106.11106.31105.06105.06606
7/7/2015106.19109.46106.19109.46858
7/6/2015106.64106.64106.40106.40337
7/2/2015106.72106.72106.72106.720
7/1/2015104.70106.79104.70106.72693
6/30/2015104.43106.46104.43105.132,666
6/29/2015106.70107.36105.37106.9118,652
6/26/2015109.92109.93109.23109.23681
6/25/2015109.66109.66108.74109.032,052
6/24/2015110.21110.26110.21110.26352
6/23/2015110.20110.25110.20110.25628
6/22/2015110.36110.56109.58109.581,175
6/19/2015109.70110.21109.56109.56723
6/18/2015108.21109.49108.21109.151,312
6/17/2015106.42107.53106.16106.612,636
6/16/2015105.55105.55105.46105.461,271
6/15/2015104.97105.06104.97105.06286
6/12/2015106.59106.59105.95106.071,646
6/11/2015108.10108.10107.22107.22724
6/10/2015105.30106.55105.30106.551,593
6/9/2015103.01104.02103.01103.63501
6/8/2015105.85105.85104.64105.1521,589
6/5/2015106.63107.19106.55106.791,288
6/4/2015108.48108.49107.29107.292,786
6/3/2015108.46109.03108.06108.062,550
6/2/2015106.52107.23106.37107.231,658
6/1/2015106.09107.51106.00107.4519,086
5/29/2015107.46107.46107.46107.460
5/28/2015107.19107.50107.19107.46520
5/27/2015107.62108.99107.58108.998,494
5/26/2015108.00108.00105.77106.104,613
5/22/2015108.69108.69108.69108.690
5/21/2015108.32108.69107.60108.69908
5/20/2015107.53108.58107.53108.58904
5/19/2015109.00109.00108.40108.402,247
5/18/2015108.19109.43107.88109.091,893
5/15/2015105.05107.56105.05107.561,821
5/14/2015106.48106.90105.17106.224,369
5/13/2015106.23106.23105.87105.87541
5/12/2015108.15108.15105.03106.91995
5/11/2015107.43107.67107.43107.67554
5/8/2015107.30109.06107.30107.901,484
5/7/2015105.23106.54105.22106.542,678
5/6/2015105.14105.52103.82103.822,181
5/5/2015105.71105.77105.66105.771,217
5/4/2015108.14109.57108.14109.283,322
5/1/2015106.00107.58105.74107.573,433
4/30/2015106.66107.33104.01104.013,281
4/29/2015108.14108.52106.61107.363,953
4/28/2015108.34109.51108.00109.511,146
4/27/2015112.38112.38110.73110.73986
4/24/2015109.95112.13109.95111.237,204
4/23/2015107.61108.63107.61108.631,242
4/22/2015108.09108.78107.41108.18935
4/21/2015108.21108.34106.88106.883,617
4/20/2015106.09107.98106.00107.948,528
4/17/2015108.73108.73104.84105.045,087
4/16/2015108.69108.69108.13108.131,581
4/15/2015108.85109.19108.00108.005,199
4/14/2015106.92108.58106.92108.583,333
4/13/2015109.29109.89108.54108.8510,522
4/10/2015109.60109.60109.03109.13494
4/9/2015109.00109.24108.00108.772,367
4/8/2015107.80109.14107.80108.002,170
4/7/2015108.97108.97107.35108.403,102
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!