$89.95 +4.09 (%) PrSh Ultr Utlts Shs - NYSEARCA

Jul. 7, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UPW historical data

Date Open High Low Close Volume
7/7/201587.2589.9587.2589.954,619
7/6/201585.3086.1084.3385.862,405
7/2/201585.2485.6784.7385.203,610
7/1/201582.7282.8182.7282.81796
6/30/201582.7883.0082.4482.442,693
6/29/201584.3485.6582.0182.0132,520
6/26/201582.7483.9082.6983.382,355
6/25/201583.4484.0083.0284.002,921
6/24/201586.4086.4084.5884.58570
6/23/201586.6086.8285.6085.652,125
6/22/201588.7088.8087.5387.902,161
6/19/201589.8689.8689.1089.101,041
6/18/201589.9090.0189.3389.756,569
6/17/201586.5287.0085.4385.432,149
6/16/201585.7486.0085.7086.00932
6/15/201585.8886.2184.8886.211,897
6/12/201587.2387.2387.2387.230
6/11/201587.2187.7587.2187.232,736
6/10/201586.0087.1086.0087.103,488
6/9/201585.8886.1585.0185.452,700
6/8/201587.0787.0785.7486.1031,250
6/5/201588.1488.1485.2286.217,604
6/4/201589.6789.6788.6088.7516,114
6/3/201590.1190.1188.7089.443,807
6/2/201594.4794.4791.0092.493,337
6/1/201594.1095.4094.1095.402,438
5/29/201594.9295.3993.9994.963,021
5/28/201594.2194.2594.2194.251,040
5/27/201593.1494.6993.1494.4544,395
5/26/201593.0894.1092.5993.0218,116
5/22/201593.4594.1393.0794.132,100
5/21/201594.9294.9894.4594.521,683
5/20/201594.2696.0194.2696.003,016
5/19/201594.5095.1094.5095.10934
5/18/201593.2294.2693.2294.082,209
5/15/201591.4993.6091.4993.1516,470
5/14/201590.6091.4990.6091.1057,345
5/13/201591.2491.2489.2689.462,747
5/12/201591.4791.4789.5990.512,573
5/11/201592.1093.5091.7791.871,058
5/8/201592.2194.0091.5792.463,581
5/7/201591.7592.0190.9791.322,841
5/6/201592.9392.9389.0390.484,643
5/5/201595.3295.7191.3891.647,075
5/4/201595.0097.2595.0097.1543,230
5/1/201592.5794.9992.5794.99757
4/30/201594.0094.0492.9993.183,901
4/29/201596.0096.8594.7196.5610,178
4/28/201595.5396.6194.5996.234,346
4/27/201598.4098.4095.1495.603,889
4/24/201597.0099.1097.0098.635,928
4/23/201595.2196.7095.2196.547,865
4/22/201594.7695.4794.0694.732,663
4/21/201597.4497.4494.0094.211,820
4/20/201594.6397.5594.6396.805,644
4/17/201593.2094.5593.2094.125,083
4/16/201595.0095.0092.9993.871,975
4/15/201596.4696.4695.7795.852,268
4/14/201594.1995.1694.1994.892,418
4/13/201595.0395.9594.8294.821,310
4/10/201594.5196.4094.3395.974,732
4/9/201594.9494.9493.2894.508,786
4/8/201595.6595.8694.3295.1615,587
4/7/201597.4197.4195.9095.906,401
4/6/201595.9199.2095.9198.2422,518
4/2/201595.9895.9995.9595.99938
4/1/201593.9995.5593.4594.943,331
3/31/201594.8695.6793.9994.892,183
3/30/201595.7695.9993.3494.8519,290
3/27/201592.2193.3692.0693.043,976
3/26/201592.3093.8391.0792.626,748
3/25/201594.9394.9393.5894.383,574
3/24/201598.5098.5095.2595.8022,167
3/23/201598.7098.7097.5098.5015,464
3/20/201596.9597.9195.9797.703,763
3/19/201598.1699.8095.3096.214,968
3/18/201593.4599.3992.8898.3312,342
3/17/201594.0994.0992.5092.644,343
3/16/201592.5094.3692.3792.7510,533
3/13/201591.1191.1188.2190.113,965
3/11/201589.7889.7888.2289.005,509
3/10/201589.5091.7089.5089.9016,964
3/9/201589.4290.8089.3689.7225,438
3/6/201592.9592.9588.8189.2114,799
3/5/201593.9095.8093.1695.488,234
3/4/201594.6494.6493.2593.993,091
3/3/201593.3295.2493.0094.618,784
3/2/201597.3497.3492.6694.3123,260
2/27/201596.5298.1096.5297.9612,950
2/26/201598.28100.0097.7898.004,468
2/25/2015103.22103.22100.10100.503,959
2/24/2015101.75103.74100.94102.406,106
2/23/2015100.69101.0099.50100.796,776
2/20/201599.42100.1497.66100.1415,726
2/19/2015100.86101.5198.9899.679,479
2/18/201596.41101.9296.41101.9220,529
2/17/201596.2198.6595.8196.7940,794
2/13/201597.7799.0395.5297.5625,599
2/12/2015101.29101.9899.96100.1543,804
2/11/2015102.90102.90100.66100.768,859
  • Showing 1-100 of 1,254 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!