$80.51 -4.69 (%) PrSh Ultr Utlts Shs - NYSEARCA

Sep. 1, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UPW historical data

Date Open High Low Close Volume
9/1/201583.0083.0080.5180.518,635
8/31/201584.9485.2084.5785.203,836
8/28/201587.9487.9487.1687.241,481
8/27/201586.9387.8286.5287.391,080
8/26/201583.7985.7882.9485.786,103
8/25/201590.9692.3483.2683.435,794
8/24/201589.0093.6786.5188.8319,167
8/21/201598.0298.0295.6795.674,785
8/20/2015100.17100.6399.5099.503,021
8/19/201598.11100.3697.6599.201,504
8/18/201599.5299.5298.3099.243,439
8/17/201598.23100.7198.2399.5020,133
8/14/201595.4298.2995.4298.234,958
8/13/201596.9397.8995.0097.703,372
8/12/201595.2597.1095.2597.102,165
8/11/201594.1894.8993.3994.259,691
8/10/201594.0294.5092.4493.316,038
8/7/201591.1993.6091.1993.602,165
8/6/201589.0089.9189.0089.91652
8/5/201591.4391.5390.2590.511,396
8/4/201592.8592.8590.6690.661,161
8/3/201593.4993.5092.2392.8315,891
7/31/201593.0093.1491.9292.658,125
7/30/201590.2690.6290.1490.621,356
7/29/201587.1588.4387.1588.421,323
7/28/201587.6688.5387.6388.5311,085
7/27/201586.0087.9986.0087.994,491
7/24/201584.5785.7184.5185.6813,880
7/23/201584.5884.5884.5884.58757
7/22/201588.4188.4188.4188.41980
7/21/201588.5789.1688.5789.16724
7/20/201588.5488.7988.1788.272,633
7/17/201590.7590.7589.8089.801,068
7/16/201589.5091.6489.5091.642,030
7/15/201587.3688.3587.3687.99687
7/14/201587.3588.7087.3588.505,891
7/13/201589.2589.2587.4387.4515,365
7/10/201588.2188.9186.7388.10933
7/9/201588.5688.5688.5688.56390
7/8/201590.5090.5088.9488.94716
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
  • 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!