$107.46 -1.53 (%) PrSh Ultra Cons Shs - NYSEARCA

May. 28, 2015 | 03:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UCC historical data

Date Open High Low Close Volume
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
4/6/2015105.49109.03105.49107.673,388
4/2/2015106.30107.97106.20106.7056,708
4/1/2015106.00106.56104.84106.4128,190
3/31/2015108.40108.99107.72108.1113,644
3/30/2015108.68108.91107.40108.5023,447
3/27/2015106.23106.65105.61106.252,563
3/26/2015103.21105.45103.21105.255,719
3/25/2015108.67108.67105.67105.673,172
3/24/2015110.97111.58110.54110.542,444
3/23/2015111.12112.20111.12111.5028,140
3/20/2015110.42111.90110.42111.891,368
3/19/2015108.73110.00108.48108.483,163
3/18/2015107.25107.40106.49107.371,758
3/17/2015106.76108.89106.76107.848,011
3/16/2015108.01109.32107.65109.325,660
3/13/2015107.60107.72105.67107.682,913
3/11/2015103.45104.66103.26103.5819,336
3/10/2015105.00105.00103.49104.175,635
3/9/2015105.56107.20105.56107.1525,791
3/6/2015108.01108.01105.80106.222,947
3/5/2015107.61109.39107.61109.1236,853
3/4/2015107.82108.30107.00107.613,784
3/3/2015109.49109.49107.41109.305,209
3/2/2015106.71109.59106.71108.715,677
2/27/2015109.41109.41107.01107.055,791
2/26/2015109.24109.24106.83108.533,198
2/25/2015107.79109.13107.58108.944,340
2/24/2015107.44107.80106.98106.984,579
2/23/2015106.38107.85106.38106.392,849
2/20/2015105.23105.27105.00105.271,062
2/19/2015105.26105.60105.06105.503,379
2/18/2015107.12107.12103.61104.994,790
2/17/2015104.95105.53103.43105.532,592
2/13/2015104.65104.93104.23104.233,148
2/12/2015103.41104.00102.31104.002,854
2/11/2015102.87103.20101.47102.451,879
2/10/2015100.80101.9899.54101.388,293
2/9/2015101.99101.9998.7599.3515,549
2/6/2015101.00101.2699.99100.002,936
2/5/2015101.40101.40100.16100.16690
2/4/201597.81101.4197.8199.257,657
2/3/201595.8097.5995.8097.59733
2/2/201591.8693.6890.7393.084,237
1/30/201594.0296.2094.0294.111,631
1/29/201594.9794.9793.3794.031,094
1/28/201597.3997.4093.8993.891,363
1/27/201597.5098.5097.0598.502,462
1/26/201598.0099.4397.3899.392,749
1/23/201596.5998.0996.5998.091,987
1/22/201594.6098.0194.6096.4737,899
1/21/201591.6794.6691.6492.681,747
1/20/201592.1792.8390.6692.833,093
1/16/201591.4292.1091.4092.101,067
1/15/201591.2592.0191.2591.831,057
1/14/201592.0093.7591.0092.373,363
1/13/201596.7097.3492.9794.301,032
1/12/201596.8596.8593.5394.931,940
1/9/201597.3997.3995.5095.882,717
1/8/201595.7998.3095.7997.954,355
1/6/201592.0594.4591.0092.482,564
1/5/201595.1995.5092.7393.7013,633
1/2/201598.2499.3195.0997.457,279
12/31/201498.1598.4498.0098.441,492
12/30/201499.6699.6699.0099.477,197
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center