$106.41 -1.71 (%) PrSh Ultra Cons Shs - NYSEARCA

Apr. 1, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UCC historical data

Date Open High Low Close Volume
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
12/29/201498.0399.9798.0099.009,899
12/26/201498.4099.1598.1899.1236,466
12/24/201498.1898.3798.1898.37210
12/23/201498.0098.8997.7598.0032,746
12/22/201497.0097.9195.6597.4212,395
12/19/201496.4496.4494.0995.261,640
12/18/201495.1395.1391.3893.7755,947
12/17/201489.0091.7788.2591.773,200
12/16/201491.9891.9889.1289.121,816
12/15/201494.1794.1789.7991.1711,375
12/12/201493.0093.3390.9491.242,506
12/11/201493.3394.4192.4792.9546,769
12/10/201491.8291.8289.9390.023,503
12/9/201490.7492.6390.6492.482,231
12/8/201494.4094.4092.3892.411,369
12/5/201493.8294.4093.8294.391,450
12/4/201493.2593.5692.5593.562,633
12/3/201492.9092.9592.5092.50452
12/2/201493.7393.7593.0593.051,026
12/1/201494.1294.1292.7092.912,867
11/28/201492.5295.5992.5295.2911,385
11/26/201492.3092.3091.8692.021,100
11/25/201492.3892.3891.3792.133,388
11/24/201491.0691.7690.5091.662,130
11/21/201490.2091.4089.4989.494,837
11/20/201489.0990.0689.0989.758,982
11/19/201488.2889.5188.2889.171,511
11/18/201488.2888.3687.7588.201,345
11/17/201488.5088.5087.7388.281,633
11/14/201488.6988.6987.8788.472,857
11/13/201488.1888.1888.1888.18188
11/12/201486.2686.6886.2686.68462
11/11/201486.5286.5285.4985.972,765
11/10/201486.1086.1085.2985.29240
11/7/201484.9285.3684.9285.292,824
11/6/201483.9785.4383.9785.07986
11/5/201483.2183.9683.2183.771,398
11/4/201482.7082.7082.6882.68557
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center