$90.51 -4.27 (%) PrSh Ult Rl Est Shs - NYSEARCA

Feb. 5, 2016 | 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
2/5/201694.1294.1290.4090.5186,246
2/4/201694.0595.6892.9394.7857,436
2/3/201694.4995.2391.9694.5198,006
2/2/201694.6594.9592.8093.5762,084
2/1/201694.6297.1593.9595.6963,527
1/29/201692.5395.5891.5395.4980,242
1/28/201693.7894.3090.9291.62114,013
1/27/201695.2995.2991.6092.8081,572
1/26/201692.9995.8092.9395.7769,104
1/25/201692.7995.0091.8191.8765,227
1/22/201690.6594.4890.3793.7569,044
1/21/201689.0591.2187.3388.84123,580
1/20/201691.0091.0083.6887.62115,576
1/19/201692.9794.4392.0592.6660,648
1/15/201692.0592.5990.3592.0264,517
1/14/201694.4095.8192.8594.2148,003
1/13/201698.0499.2694.2294.4258,999
1/12/201699.57100.2296.4497.5060,643
1/11/201698.6499.8398.1598.7543,848
1/8/2016101.04101.9397.7497.9953,495
1/7/2016102.05103.19100.46100.5662,790
1/6/2016104.30105.30103.86104.9963,729
1/5/2016102.09106.32102.09105.84105,048
1/4/2016102.26102.77100.39102.2380,181
12/31/2015106.04106.43104.37104.5450,604
12/30/2015107.00107.45106.03106.1130,460
12/29/2015105.25107.34105.25107.0940,753
12/28/2015103.56105.20103.11105.1129,623
12/24/2015104.21105.00103.40104.2516,521
12/23/2015102.15104.36102.15104.2555,875
12/22/2015102.04103.00101.80102.1169,238
12/21/2015102.05102.49100.69101.67102,214
12/18/2015102.80103.08100.66100.70158,683
12/17/2015104.79104.79102.79103.30122,055
12/16/2015100.85104.73100.85104.22208,598
12/15/201598.97101.2998.97100.35104,255
12/14/201597.7598.4496.0498.16197,196
12/11/201597.9998.7096.6297.64139,356
12/10/201599.77100.6098.3798.52102,588
12/9/201599.93102.0398.8399.84198,745
12/8/2015100.61101.79100.04101.0380,802
12/7/2015101.71102.25100.73101.4587,910
12/4/201598.15102.5098.15102.08181,505
12/3/2015101.16101.5498.2398.75187,009
12/2/2015105.06105.37101.47101.80130,354
12/1/2015104.12105.90103.23105.79112,859
11/30/2015104.90105.54102.57103.10187,804
11/27/2015102.39105.03102.39104.5479,316
11/25/2015102.36103.32102.20102.97153,120
11/24/2015103.25103.25100.59102.24173,888
11/23/2015102.90104.00102.57103.1875,498
11/20/2015100.99103.00100.97102.87129,704
11/19/2015100.67101.57100.00100.76109,642
11/18/201598.16100.3797.58100.19148,044
11/17/201597.6999.7197.2798.12104,116
11/16/201595.5898.0095.4498.00121,983
11/13/201597.8698.8795.7795.82294,928
11/12/201599.2499.6297.7097.87116,236
11/11/201599.47100.1598.6199.4187,879
11/10/201597.3999.3297.3998.97205,375
11/9/201598.4199.2295.9697.27215,822
11/6/2015102.64103.6998.7099.92397,497
11/5/2015105.08106.15104.23106.06157,092
11/4/2015106.28106.94104.92105.36102,148
11/3/2015107.72107.72105.68106.35153,606
10/30/2015105.43106.00103.64103.92160,610
10/29/2015104.89105.81104.14105.52131,576
10/28/2015103.82106.69102.06105.63198,704
10/26/2015105.94105.94103.86105.3687,562
10/23/2015107.18107.52104.16105.41209,847
10/22/2015105.19107.85105.13107.32110,429
10/21/2015105.94106.64104.80105.06120,132
10/20/2015105.25106.17104.91105.77164,107
10/19/2015102.78105.71102.78105.63171,327
10/16/2015101.50103.45101.50103.18119,883
10/15/201599.64101.6699.44101.6179,636
10/14/2015100.28101.2198.8799.23117,692
10/13/2015101.53102.22100.20100.6286,525
10/12/2015101.59102.80100.85102.07109,968
10/9/2015101.37101.38100.10101.02104,314
10/8/201599.44101.5298.87101.31164,355
10/7/201598.3199.6997.8899.68221,165
10/6/201598.7099.0097.4097.6595,446
10/5/201594.5998.4394.5998.21153,065
10/2/201593.3094.7891.2694.74186,710
10/1/201592.4193.3591.2993.0597,873
9/30/201591.8592.5190.7192.2685,448
9/29/201588.8991.4788.8990.67149,738
9/28/201591.9191.9588.0889.14199,264
9/25/201592.3393.9191.7292.5750,248
9/24/201593.1093.6890.8091.76108,582
9/23/201593.0194.3492.1793.48105,359
9/22/201594.1794.4492.1292.56164,790
9/21/201593.7595.8693.7195.10280,857
9/18/201593.0095.6791.2493.52326,795
9/17/201591.7897.1491.4494.07403,909
9/16/201590.1592.5989.8992.24147,680
9/15/201588.4890.4487.5890.06117,629
9/14/201588.6589.1488.0988.54108,440
9/11/201585.7988.6485.5088.6397,226
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center