$102.88 0.00 (%) PrSh Ul Cns Gds Shs - NYSEARCA

May. 21, 2015 | 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
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
2/9/201596.6197.2196.0796.071,657
2/6/201598.4298.5197.0097.001,371
2/5/201596.8996.8996.8996.890
2/4/201597.2598.1596.8996.893,006
2/3/201596.0096.0095.6695.773,474
2/2/201593.1393.1392.0092.00784
1/30/201594.9894.9892.0692.066,071
1/29/201594.2194.2193.3893.38515
1/28/201596.3096.3093.9093.901,653
1/27/201597.5097.5095.5296.132,517
1/26/201598.0898.5597.2098.246,410
1/23/201598.0799.1098.0798.073,258
1/22/201597.6899.1697.3099.16927
1/21/201595.9198.0495.8897.681,553
1/20/201596.0097.0795.5097.073,032
1/16/201594.8694.9693.9093.901,101
1/15/201594.0595.5593.9095.55589
1/14/201594.1794.9593.9093.901,064
1/13/201598.0698.0694.3095.421,979
1/12/201596.1897.3195.9396.362,584
1/9/201597.6598.1496.6696.661,299
1/8/201596.1598.8196.1598.81553
1/6/201594.2194.2192.2392.993,758
1/5/201595.0595.0593.2793.842,677
1/2/201597.0097.0094.7794.931,553
12/31/201497.9498.8297.9498.811,393
12/30/201499.1599.1599.0099.02662
12/29/201499.4199.9199.4199.505,405
12/26/2014100.79100.81100.63100.631,370
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center