$91.69 0.00 (%) PrSh Ul Cns Gds Shs - NYSEARCA

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

UGE historical data

Date Open High Low Close Volume
2/12/201691.6991.6991.6991.690
2/11/201690.8691.6990.8691.69892
2/10/201692.1492.1492.1492.140
2/9/201692.1492.1492.1492.140
2/8/201690.8992.1490.8292.141,588
2/5/201695.8095.8093.6793.67541
2/4/201696.1196.1194.8695.151,284
2/3/201697.2397.2397.2397.230
2/2/201698.6598.6596.9097.231,395
2/1/2016100.02100.89100.02100.892,158
1/29/201695.3797.6695.3797.66910
1/28/201696.5096.5096.5096.50229
1/27/201694.9394.9394.9394.930
1/26/201695.2495.2494.9394.93285
1/25/201693.9593.9593.9593.950
1/22/201693.4494.0593.4093.951,141
1/21/201690.9091.9990.8991.9910,710
1/20/201688.5591.5487.6190.6315,666
1/19/201692.1892.1890.9492.043,145
1/15/201690.0090.5089.9489.943,223
1/14/201691.8593.5891.2393.582,069
1/13/201696.2396.8293.0693.061,360
1/12/201698.0398.0396.3296.32406
1/11/201693.7996.1993.3094.9829,957
1/8/201696.2896.2895.7195.71445
1/7/201698.1098.1096.0096.07846
1/6/201699.41100.3999.4199.654,115
1/5/2016100.82101.47100.67100.67709
1/4/201699.89100.5099.50100.501,676
12/31/2015104.77105.50104.77105.50432
12/30/2015107.00107.14107.00107.14613
12/29/2015105.08107.00105.08107.00345
12/28/2015104.53105.68104.53105.682,272
12/24/2015106.45106.45106.45106.45120
12/23/2015106.62106.99106.62106.85562
12/22/2015102.02102.02102.02102.020
12/21/2015100.98102.02100.98102.02333
12/18/2015102.67102.67101.93101.933,020
12/17/2015106.51107.00105.31105.921,752
12/16/2015104.89107.01104.85107.011,693
12/15/2015103.72103.78103.72103.78547
12/14/2015100.64100.64100.13100.13631
12/11/2015101.32101.3299.5599.553,382
12/10/2015104.36104.36104.36104.36247
12/9/2015104.93104.93104.93104.930
12/8/2015105.40105.40104.93104.93621
12/7/2015106.69106.69105.20106.291,741
12/4/2015105.18105.18105.18105.18177
12/3/2015104.50104.50101.37101.821,175
12/2/2015106.97106.97104.95104.95912
12/1/2015105.79105.79105.40105.401,245
11/30/2015104.59104.65104.00104.4225,120
11/27/2015101.27101.27101.27101.270
11/25/2015105.16105.16105.16105.160
11/24/2015103.50105.16103.50105.16980
11/23/2015104.06104.96104.06104.381,369
11/20/2015102.71103.07102.71103.07497
11/19/2015102.92102.92102.92102.92162
11/18/2015100.04100.08100.00100.00799
11/17/201599.0899.0898.7498.74600
11/16/201598.5499.2698.4899.2625,852
11/13/2015102.62102.62102.62102.620
11/12/2015102.62102.62102.62102.62652
11/11/2015101.91101.91101.91101.91273
11/10/2015101.91101.91101.91101.910
11/9/2015101.44101.91101.24101.91564
11/6/2015102.43103.65102.43102.781,920
11/5/2015105.50105.55105.33105.551,118
11/4/2015106.00106.00106.00106.00258
11/3/2015108.17108.17105.76106.001,151
10/30/2015106.50107.63106.10106.101,126
10/29/2015106.95107.48105.68107.131,755
10/28/2015107.85107.85105.05105.052,027
10/26/2015108.20108.20108.15108.15528
10/23/2015109.08109.53107.73108.031,909
10/22/2015106.06109.09106.06107.79935
10/21/2015106.37106.37104.65105.002,214
10/20/2015104.61104.79104.08104.28766
10/19/2015103.18105.17102.36104.6525,728
10/16/2015103.69104.22103.69104.22458
10/15/2015100.83101.63100.83101.631,566
10/14/2015101.00101.00100.60100.60280
10/13/2015102.47102.47101.51101.51739
10/12/2015102.39103.50102.39102.7024,531
10/9/2015101.54101.54101.54101.540
10/8/2015100.00101.54100.00101.541,683
10/7/201598.1298.5598.1298.55800
10/6/201597.2997.2997.2997.290
10/5/201597.0997.2997.0997.29745
10/2/201592.5792.5792.5792.570
10/1/201592.6092.6092.6092.600
9/30/201592.1692.6092.1692.60740
9/29/201590.1290.1290.1290.120
9/28/201593.1393.1390.1290.1215,386
9/25/201592.6792.6792.6792.670
9/24/201592.6792.6792.6792.67275
9/23/201592.8292.8292.8292.820
9/22/201592.6892.8292.6792.822,014
9/21/201595.5095.5095.5095.50241
9/18/201596.7196.7494.2594.713,643
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center