$60.30 -4.08 (%) PrSh Ult Semcnd Shs - NYSEARCA

Feb. 8, 2016 | 01:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USD historical data

Date Open High Low Close Volume
2/5/201664.8064.9664.3764.383,417
2/4/201667.8468.4567.7268.151,270
2/3/201665.8166.9763.6066.665,423
2/2/201669.9069.9066.8066.803,539
2/1/201671.6472.6671.1071.724,917
1/29/201667.0071.8067.0071.803,092
1/28/201667.5768.3466.4466.722,521
1/27/201667.3968.6565.5365.537,277
1/26/201666.6668.0066.6668.002,140
1/25/201666.9067.7665.7965.792,958
1/22/201667.8569.5166.8066.909,303
1/21/201664.6667.4964.6665.783,552
1/20/201662.0164.4860.8364.484,197
1/19/201666.7166.7162.6163.687,201
1/15/201664.7165.4962.6363.055,651
1/14/201668.0970.9267.8470.922,719
1/13/201674.4374.4368.5968.5910,384
1/12/201672.6072.9072.3272.901,467
1/11/201671.7172.7270.5871.804,624
1/8/201674.0074.0070.7670.768,214
1/7/201676.6376.6373.1173.796,458
1/6/201680.5080.5077.2377.4710,062
1/5/201683.7384.0082.4582.452,611
1/4/201684.1784.1781.3882.506,171
12/31/201589.0089.0086.4786.62131,631
12/30/201590.7190.7188.7388.73130,091
12/29/201590.0391.5290.0391.018,761
12/28/201587.9487.9587.9487.95794
12/24/201588.0689.6288.0689.62820
12/23/201588.8088.8088.5188.51920
12/22/201588.2088.2186.8387.123,115
12/21/201585.7986.2584.9786.254,198
12/18/201585.7086.1084.2084.201,646
12/17/201590.3090.3088.1088.701,719
12/16/201586.7490.2186.7490.211,991
12/15/201587.5389.2686.7389.265,059
12/14/201587.2587.2583.8585.442,777
12/11/201588.0988.0986.2086.206,792
12/10/201589.2789.2789.2789.27250
12/9/201587.7088.2287.7088.22693
12/8/201588.9890.3188.6290.307,459
12/7/201592.2592.2591.0091.152,722
12/4/201591.1392.8691.1392.048,222
12/3/201590.5690.5689.0089.001,152
12/2/201592.1792.2889.8189.813,852
12/1/201590.1591.9090.0791.9018,417
11/30/201589.0090.1188.2689.7033,574
11/27/201587.5187.5187.5187.510
11/25/201587.1088.1787.1087.512,214
11/24/201585.0586.9585.0586.932,164
11/23/201587.0787.0784.9885.673,002
11/20/201587.3287.3587.1087.103,618
11/19/201584.1787.1284.0987.013,486
11/18/201582.8285.0782.8285.076,444
11/17/201581.0082.0780.4882.031,566
11/16/201579.1480.3279.1080.061,250
11/13/201579.2880.6478.5178.962,340
11/12/201581.0081.6779.8579.945,014
11/11/201582.3683.3982.0682.063,933
11/10/201583.5083.5081.5682.024,125
11/9/201587.3587.3584.1384.935,670
11/6/201584.8387.0184.8387.0110,554
11/5/201585.4085.4083.6083.60831
11/4/201585.3085.4085.1085.40851
11/3/201583.5085.5483.5085.353,262
10/30/201582.0083.0282.0082.832,089
10/29/201583.3883.3882.0082.004,664
10/28/201584.7585.4984.6785.052,546
10/27/201584.0084.1883.2583.361,870
10/26/201587.9987.9984.8084.863,686
10/23/201586.9788.0085.0087.358,095
10/22/201582.4485.3082.4484.773,803
10/21/201580.6881.5780.6881.571,249
10/20/201579.5079.6979.0779.363,295
10/19/201580.0080.2079.3680.202,495
10/16/201579.9979.9978.0079.692,153
10/15/201579.0179.9978.2179.375,492
10/14/201573.1378.0872.5578.086,348
10/13/201573.6473.6473.6473.64263
10/12/201574.5575.0674.5574.74645
10/9/201574.8875.6274.7274.721,842
10/8/201575.0075.0073.8874.001,988
10/7/201573.7275.8273.1474.965,305
10/6/201572.6972.7071.0071.003,126
10/5/201572.0072.9871.7572.955,076
10/2/201568.1168.3068.1168.30412
10/1/201565.5066.7765.1866.77747
9/30/201569.0069.0868.3769.081,788
9/29/201564.9665.0064.1164.174,351
9/28/201565.1465.1463.4963.493,651
9/25/201567.0467.3165.6065.602,442
9/24/201565.0065.8362.4965.299,438
9/23/201566.9066.9065.8065.802,484
9/22/201567.5067.5665.8366.286,892
9/21/201570.0270.6668.5869.004,706
9/18/201571.4571.4568.9669.1211,410
9/17/201572.9973.5572.5073.303,810
9/16/201573.8073.8071.8272.874,046
9/15/201571.9573.2171.9573.21992
9/14/201571.3271.9570.7571.203,168
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center