$111.40 +1.54 (%) PrSh Ult Rl Est Shs - NYSEARCA

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URE historical data

Date Open High Low Close Volume
2/27/2015110.16111.74109.21111.40139,209
2/26/2015111.62111.62109.44109.8692,723
2/25/2015111.11113.90111.11111.81185,463
2/24/2015113.61114.10110.60111.40154,963
2/23/2015114.07115.78113.79115.5978,886
2/20/2015112.85114.37111.69114.0282,088
2/19/2015114.85115.70111.55111.82108,169
2/18/2015115.01116.47113.00116.2475,024
2/17/2015114.46116.79113.97114.4193,380
2/13/2015115.66116.51113.89115.0568,820
2/12/2015114.35116.41113.63116.2351,194
2/11/2015115.15115.24112.36113.8743,755
2/10/2015113.64114.48111.87114.3550,208
2/9/2015114.50115.63113.45113.5259,739
2/6/2015120.54120.54113.71114.65156,028
2/5/2015118.59121.20118.42121.1046,225
2/4/2015118.53119.38117.41118.4345,528
2/3/2015116.65119.47115.92119.4265,037
2/2/2015118.00118.01113.07117.14114,922
1/30/2015121.80121.80117.65117.7889,134
1/29/2015121.90122.24119.62121.8245,008
1/28/2015124.00124.58121.38121.3887,760
1/27/2015122.71123.97122.28123.0969,891
1/26/2015121.36123.59120.67123.4786,399
1/23/2015121.30122.36120.62121.2444,781
1/22/2015117.99121.76117.86121.6571,101
1/21/2015117.40117.42116.28117.1539,009
1/20/2015120.04120.34116.72117.31100,668
1/16/2015117.31119.55116.61119.29100,240
1/15/2015117.63117.84116.21117.3178,110
1/14/2015114.56117.00114.02116.9852,529
1/13/2015116.61117.32114.17115.4685,845
1/12/2015114.99116.22114.98116.0655,404
1/9/2015114.79115.61113.38114.7247,662
1/8/2015114.40115.18113.03114.7054,917
1/6/2015109.51111.31109.30110.4462,897
1/5/2015107.81109.28107.26108.9741,687
1/2/2015107.18108.63106.37108.3849,810
12/31/2014109.61110.53105.42105.6574,019
12/30/2014108.59109.93108.46108.9861,348
12/29/2014107.88110.04107.88109.1415,715
12/26/2014108.29108.70107.93108.3036,802
12/24/2014108.49108.99107.34107.5239,948
12/23/2014109.38109.71107.93108.39161,183
12/22/2014106.10109.08105.63108.96154,671
12/19/2014106.00107.17105.56106.5045,025
12/18/2014105.03105.96104.40105.9653,569
12/17/2014100.30104.27100.17104.22133,832
12/16/2014100.83101.7599.0299.8454,263
12/15/2014103.62104.29100.53100.7566,244
12/12/2014104.81105.52103.25103.2523,419
12/11/2014104.57105.92104.57105.0533,081
12/10/2014104.63105.53104.01104.8438,513
12/9/2014102.98105.75102.98105.3443,005
12/8/2014103.71105.73103.65104.5751,659
12/5/2014103.74103.87102.49103.7052,887
12/4/2014104.10104.96103.41104.8760,020
12/3/2014104.57104.91104.06104.4433,310
12/2/2014103.48104.87102.46104.6334,349
12/1/2014104.00105.53103.94103.9738,748
11/28/2014104.02106.57104.02104.7933,297
11/26/2014102.72104.27102.72104.1031,551
11/25/2014102.26102.94101.81102.6014,258
11/24/2014102.18102.56101.67102.0332,886
11/21/2014101.71101.71100.68101.4750,014
11/20/201498.50100.0098.3199.9916,971
11/19/201499.99100.7699.3599.3840,176
11/19/20141.091.091.051.05157,030
11/18/2014100.39101.0099.54100.6736,608
11/17/201498.8299.9998.8299.7463,839
11/14/2014100.30100.5998.6998.9728,759
11/13/201499.69100.7999.55100.2423,450
11/12/2014100.02100.5799.0099.4028,450
11/11/2014101.30101.7099.67100.5211,473
11/10/201498.85101.1798.68101.0630,790
11/7/2014100.35100.7999.1599.8220,961
11/6/2014100.94102.0299.76100.0626,572
11/5/2014101.95101.95100.02101.1428,371
11/4/2014100.72101.2899.24101.1138,077
11/3/201499.34101.0099.34100.92122,158
10/31/201498.2499.8098.1699.45128,099
10/30/201496.1597.8895.6797.8551,445
10/29/201496.9397.5194.9596.29141,947
10/28/201496.2697.7496.2397.6423,107
10/27/201495.4697.0795.4697.0527,004
10/24/201495.8396.6194.8095.9257,557
10/23/201495.0096.3194.7595.9238,986
10/22/201494.7295.6994.2994.3566,865
10/21/201492.9494.7592.6594.6486,000
10/20/201490.0592.7490.0592.7269,827
10/17/201491.0591.0588.7390.2237,468
10/16/201488.2889.9887.0289.4343,310
10/15/201489.5890.5787.3188.9966,806
10/14/201488.2191.2888.2190.0577,396
10/13/201487.9189.3887.3387.4044,487
10/10/201488.0090.0087.6887.7056,547
10/9/201488.0090.0087.7487.91101,082
10/8/201485.1988.2484.8688.1648,764
10/7/201485.6886.5684.8484.8660,976
10/6/201486.0086.9185.6885.9957,662
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center