$101.74 -0.90 (%) PrSh Ult Rl Est Shs - NYSEARCA

Aug. 4, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URE historical data

Date Open High Low Close Volume
8/4/2015102.31103.81101.31101.74163,463
8/3/2015102.20102.90101.72102.64140,069
7/31/2015102.00103.28101.47101.68213,953
7/30/2015100.58101.1999.92100.47162,397
7/29/2015100.14101.6399.00101.26145,053
7/28/201599.86100.7999.44100.23133,599
7/27/201599.47100.8899.4799.9192,260
7/24/201599.32100.1198.8199.47117,239
7/23/2015100.74101.1098.2899.37162,740
7/22/2015100.21101.66100.21100.9598,648
7/21/2015101.16101.82100.30100.3188,247
7/20/2015100.05101.4199.75101.08112,424
7/17/2015101.54101.90100.11100.69108,704
7/16/2015100.77101.75100.55101.5490,042
7/15/201599.63100.5999.02100.0987,926
7/14/201599.68100.5198.9199.82100,204
7/13/201599.44101.4598.5399.44159,534
7/10/201598.07100.3197.9699.1886,244
7/9/201599.2799.8197.1797.6574,012
7/8/201599.5099.5098.2698.53116,602
7/7/201598.13100.0497.2099.62223,994
7/6/201595.0797.0595.0796.71142,823
7/2/201596.3097.9495.6095.92209,532
7/1/201592.2595.3992.0595.39149,921
6/30/201593.5294.2892.3592.69316,239
6/29/201595.7096.6992.5092.61146,448
6/26/201594.3096.0294.1095.6999,459
6/25/201596.5596.7994.7394.79118,390
6/24/201597.8498.2596.4796.5170,653
6/23/201598.6398.7497.3697.88155,774
6/22/2015100.71101.6798.8498.96130,980
6/19/2015101.45102.00100.30100.82137,150
6/18/201599.92103.0399.80102.22167,665
6/17/201598.1099.8196.9799.60147,110
6/16/201597.0998.4396.5898.0745,928
6/15/201597.3497.3596.2096.5852,732
6/12/201597.4798.3497.2697.6442,011
6/11/201597.5098.4297.4497.9775,402
6/10/201594.9498.0094.9496.5387,937
6/9/201596.3596.7994.9895.1356,656
6/8/201597.0997.4396.2696.5137,809
6/5/201596.6298.3996.1596.94155,503
6/4/201599.75100.1998.7599.3085,397
6/3/2015101.93102.0399.2099.4393,053
6/2/2015102.90102.90101.48102.1252,345
6/1/2015102.32104.12101.44103.73100,489
5/29/2015103.75103.99101.40101.62158,826
5/28/2015104.18104.55102.84103.7242,586
5/27/2015102.83104.40102.28104.1360,562
5/26/2015103.21103.72101.83102.4548,639
5/22/2015102.89104.71102.75103.7142,214
5/21/2015104.98105.05103.03103.7124,041
5/20/2015105.51106.17104.77104.7766,625
5/19/2015104.53106.26104.53105.2861,409
5/18/2015105.37106.05104.81105.5975,408
5/15/2015105.33106.69104.51106.0989,334
5/14/2015101.98104.36101.74104.2990,112
5/13/2015103.34104.36100.24100.66117,654
5/12/2015100.71102.8399.13102.27140,516
5/11/2015104.17105.14101.28101.9163,635
5/8/2015104.64107.06104.35104.8687,301
5/7/201599.70102.6299.50101.88119,973
5/6/201599.50100.2498.2899.2256,907
5/5/2015103.17103.4799.4599.6780,756
5/4/2015104.55105.66103.89104.2281,708
5/1/2015102.55104.97102.54103.68241,839
4/30/2015104.94104.95101.37102.44171,008
4/29/2015107.19108.05104.82105.1785,702
4/28/2015109.44109.74108.32109.3133,561
4/27/2015110.40111.64109.20109.6056,365
4/24/2015110.19111.26109.33109.9242,357
4/23/2015109.27110.11108.72109.6431,042
4/22/2015108.82109.94108.56109.1520,507
4/21/2015108.89109.97108.25108.6351,339
4/20/2015108.50109.19107.89108.4655,043
4/17/2015108.32108.96106.96108.2038,175
4/16/2015108.01109.94107.34109.3537,385
4/15/2015109.96110.41108.44108.5439,561
4/14/2015109.92110.73109.25109.7025,410
4/13/2015109.71110.70109.25109.2829,763
4/10/2015111.15112.13109.25109.7643,456
4/9/2015113.86113.86109.62110.0468,750
4/8/2015113.74114.33113.33114.0229,300
4/7/2015117.29117.29113.53113.5644,761
4/6/2015115.80117.70115.51117.2594,736
4/2/2015113.97115.62113.42115.0467,553
4/1/2015113.58114.59111.89113.4195,202
3/31/2015115.00115.95113.20113.4830,137
3/30/2015113.82115.50112.95115.2473,415
3/27/2015112.37113.31111.81112.6226,090
3/26/2015112.33113.13111.30111.9041,189
3/25/2015117.66117.82112.72113.1762,077
3/24/2015118.49118.83116.96117.0157,054
3/23/2015119.25120.52118.63118.9186,263
3/20/2015114.51119.46114.51119.25120,056
3/19/2015113.32115.19113.18113.8245,606
3/18/2015110.29114.89108.66114.26119,441
3/17/2015109.05110.59108.79109.7125,991
3/16/2015108.36110.90108.36110.0844,804
3/13/2015108.54108.54106.58107.6740,255
  • 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!