$97.93 -1.25 (%) PrSh Ul Cns Gds Shs - NYSEARCA

Jul. 7, 2015 | 11:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGE historical data

Date Open High Low Close Volume
7/6/201599.6899.6898.4499.1826,633
7/2/2015100.00100.0099.0099.001,693
7/1/201599.4099.5698.2298.992,598
6/30/201597.5898.3697.5398.065,108
6/29/201598.3498.3498.3498.34287
6/26/2015101.49101.49101.49101.49247
6/25/2015101.96101.96101.96101.96172
6/24/2015101.80101.80101.80101.80211
6/23/2015102.73103.31102.50102.50820
6/22/2015103.30103.39103.00103.1519,094
6/19/2015102.83102.85102.83102.851,346
6/18/2015102.47103.02102.30102.375,245
6/17/201598.96100.1698.69100.167,467
6/16/201598.4398.9598.4398.952,487
6/15/201597.4097.4096.6196.61436
6/12/201598.5298.5298.5298.52295
6/11/201594.7994.7994.7994.790
6/10/201596.8396.8396.8396.830
6/9/201596.8396.8396.8396.83157
6/8/201597.2797.2797.2797.27259
6/5/201597.0497.0497.0497.04536
6/4/201598.9599.4497.9197.91987
6/3/201599.3999.3999.3999.390
6/2/201599.0099.3998.2099.39451
6/1/201599.9499.9499.9499.94727
5/29/2015100.59100.59100.59100.590
5/28/2015100.59100.59100.59100.59497
5/27/2015100.56101.16100.53100.638,761
5/26/2015100.00100.0099.8099.852,418
5/22/2015102.88102.88102.88102.880
5/21/2015103.34103.34102.64102.88539
5/20/2015102.85103.40102.24102.242,256
5/19/2015102.64102.64102.64102.640
5/18/2015101.22102.64101.22102.64349
5/15/2015102.42102.42102.42102.42875
5/14/2015100.81102.41100.79102.003,571
5/13/201596.2396.2396.2396.230
5/12/2015101.51101.51101.51101.510
5/11/2015101.50102.31101.48101.511,489
5/8/2015101.00101.56101.00101.561,290
5/7/2015100.25100.2598.8299.163,524
5/6/201599.9599.9599.9599.950
5/5/2015101.26101.2699.9599.95250
5/4/201598.5098.5098.5098.500
5/1/201597.7898.5197.4298.5014,974
4/30/201597.5097.5097.1197.11535
4/29/201599.0099.3198.5299.312,630
4/28/201598.9499.4898.9499.48384
4/27/2015100.28100.3399.3099.303,932
4/24/2015100.50101.35100.34100.34871
4/23/2015101.10101.10101.10101.10304
4/22/2015101.51101.97101.51101.97509
4/21/2015101.71102.10101.33101.331,101
4/20/2015102.04102.14102.02102.023,176
4/17/2015100.53100.5399.4499.777,575
4/16/2015102.06102.40101.67101.67593
4/15/201599.8299.8299.8299.820
4/14/2015100.69101.3799.8199.8211,205
4/13/2015100.65100.70100.49100.4919,102
4/10/2015100.79101.63100.79101.63516
4/9/2015101.09101.09100.26101.003,852
4/8/201599.8099.8099.8099.80259
4/7/2015100.73100.73100.01100.01441
4/6/201597.38101.6297.38101.252,376
4/2/201598.6899.8198.5099.102,029
4/1/201597.8397.8396.1096.592,219
3/31/201599.5799.5799.5799.570
3/30/201599.4899.5798.8899.572,154
3/27/201596.9597.1596.4496.9711,551
3/26/201596.9796.9795.8895.88440
3/25/201598.9599.6197.2297.22707
3/24/201599.6899.6898.1398.132,120
3/23/201597.0597.0597.0597.05291
3/20/201596.6096.6096.6096.600
3/19/201595.2596.7695.2596.6030,997
3/18/201593.3093.9893.1993.522,498
3/17/201595.8695.8694.7895.012,958
3/16/201595.2596.2595.2595.991,971
3/13/201595.6195.6193.4695.233,748
3/11/201593.8694.2093.4793.502,296
3/10/201596.2296.2294.5894.586,176
3/9/201598.4098.4097.3697.5116,955
3/6/201599.4699.4698.2098.20554
3/5/2015101.02101.02100.27100.424,859
3/4/2015100.28100.58100.25100.58776
3/3/2015102.12102.19101.19102.003,004
3/2/2015102.56104.02102.54104.021,589
2/27/2015102.17102.17101.85101.855,002
2/26/2015101.36102.39101.36101.60621
2/25/2015101.90101.92101.90101.921,189
2/24/2015101.86102.71101.46101.541,965
2/23/2015101.86102.30101.64101.643,616
2/20/2015100.04100.2599.69100.25782
2/19/2015100.45100.45100.45100.45308
2/18/2015100.22100.79100.22100.79477
2/17/2015100.00100.0099.6099.60849
2/13/2015100.09100.0999.80100.04762
2/12/2015100.08100.0899.5199.51485
2/11/201598.7798.7798.7798.77414
2/10/201598.1899.1598.0499.1511,255
  • 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!