$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
1/22/201470.5070.7170.3570.382,017
1/21/201468.7968.7968.7968.79114
1/17/201468.7968.7968.7968.79264
1/16/201468.0668.4668.0668.46510
1/15/201468.2268.2268.0668.06281
1/14/201467.9667.9667.9667.9620
1/13/201469.2469.2467.9267.962,012
1/10/201469.5069.5169.5069.51411
1/9/201467.4167.4167.2667.30718
1/8/201467.2267.2267.2267.2282
1/7/201467.2267.2267.2267.22550
1/6/201466.1766.1866.1766.18391
1/3/201466.6566.6566.2366.351,670
1/2/201468.4368.4368.4368.43158
12/31/201368.4068.9668.4068.601,631
12/30/201368.6068.6068.3368.33714
12/27/201365.8168.3464.0068.005,038
12/26/201367.7567.7567.7567.75206
12/24/201368.0368.0368.0368.0371
12/23/201368.3668.3668.3668.361,512
12/20/201367.3667.3667.3667.3625
12/19/201367.3667.3667.3667.3650
12/18/201366.5867.3666.5867.36288
12/17/201367.6967.6966.6866.68356
12/16/201367.1567.2466.7766.77524
12/13/201365.6665.6665.6665.66228
12/12/201364.6966.2864.6966.28418
12/11/201365.7066.3065.5665.662,363
12/10/201366.8566.8566.8566.85364
12/9/201368.3168.3168.1568.15563
12/6/201367.8568.6867.8568.686,164
12/5/201367.4767.4766.9666.96586
12/4/201367.0367.7266.9767.471,400
12/3/201366.1567.4066.1567.40350
12/2/201367.1467.6066.5067.50978
11/29/201367.5067.5067.5067.500
11/27/201367.5067.5067.5067.50834
11/26/201368.2968.4167.9967.99400
11/25/201367.9269.8467.9169.611,822
11/22/201369.4069.6769.3369.67671
11/21/201369.5569.9469.5569.922,509
11/20/201370.4370.4370.1270.151,350
11/19/201370.8671.0070.8671.00550
11/18/201372.0672.0671.7771.77550
11/15/201371.2571.2571.2571.250
11/14/201370.5071.2570.5071.25562
11/13/201369.8069.8067.2969.302,294
11/12/201370.1670.3070.1670.30400
11/11/201371.4871.4870.3470.721,006
11/8/201370.1370.2669.2970.261,181
11/7/201372.7172.7172.2172.21450
11/6/201372.4072.4071.9671.96250
11/5/201371.7571.7571.7571.750
11/4/201370.6771.7570.4571.7512,621
11/1/201370.3571.8069.3371.8013,300
10/31/201370.6871.1568.6470.687,626
10/30/201372.0172.0572.0172.05350
10/29/201372.3572.3572.1272.121,400
10/28/201371.6871.7271.3571.72602
10/25/201370.6870.6870.6870.680
10/24/201370.6870.6870.6870.680
10/23/201370.8570.8570.6870.681,600
10/22/201370.3770.8570.2070.851,300
10/21/201368.7569.1068.6768.682,735
10/18/201367.5467.5467.5467.54120
10/17/201365.8868.4265.8868.21693
10/16/201366.0066.6165.9166.131,295
10/15/201366.7066.7066.7066.700
10/14/201366.6066.7066.6066.70201
10/11/201365.9565.9565.9565.950
10/10/201365.5565.9764.6465.9551,325
10/9/201365.1065.8265.1065.50683
10/8/201364.4964.4963.9564.26400
10/7/201364.6564.8364.6564.83251
10/4/201365.0265.1964.4465.131,145
10/3/201365.7065.7164.2865.243,824
10/2/201365.8065.8065.8065.80700
10/1/201365.1165.7165.1165.71475
9/30/201365.4565.5765.1065.431,799
9/27/201366.1166.6065.4565.451,300
9/26/201367.1667.1966.7266.8247,248
9/25/201366.4966.4966.4966.49100
9/24/201367.7768.3567.4967.612,328
9/23/201368.1568.1568.1568.15340
9/20/201366.9966.9966.4666.46400
9/19/201369.2469.2667.9067.905,855
9/18/201365.0168.9265.0168.721,900
9/17/201364.5564.9564.5564.95500
9/16/201365.2465.8764.6265.075,251
9/13/201363.9764.2263.9764.012,350
9/12/201364.1764.2162.8862.9468,952
9/11/201364.4564.4563.2463.271,274
9/10/201364.0564.0564.0564.05100
9/9/201363.2163.2163.2163.21400
9/6/201363.8063.8963.3163.64600
9/5/201362.6662.7162.3162.618,488
9/4/201363.3063.3062.0763.101,503
9/3/201365.6965.6963.3363.33900
8/30/201364.4064.4064.1664.161,527
8/29/201365.1265.1265.1265.12169
  • Showing 401-500 of 1,253 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 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!