$81.18 -2.38 (%) PrSh Ult Semcnd Shs - NYSEARCA

Jul. 7, 2015 | 01:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USD historical data

Date Open High Low Close Volume
7/6/201585.0085.1483.1983.563,865
7/2/201586.2086.8286.2086.82727
7/1/201585.7086.6084.7584.932,640
6/30/201585.4185.7984.2884.7517,200
6/29/201587.5387.5383.5783.8110,480
6/26/201593.9693.9688.1589.199,081
6/25/201595.9095.9094.6094.902,564
6/24/201596.0896.3394.3894.454,567
6/23/201596.3596.3595.6195.961,160
6/22/201597.9197.9196.9997.752,522
6/19/201596.9697.2995.9197.292,862
6/18/201594.9297.1294.9296.481,983
6/17/201594.0894.6793.5094.272,474
6/16/201593.4894.5393.1094.532,153
6/15/201591.9893.2890.8093.283,795
6/12/201592.9193.3592.9193.35916
6/11/201595.0695.4694.7595.46815
6/10/201591.9195.3191.9195.305,627
6/9/201592.0092.9190.7392.913,617
6/8/201593.2593.2592.3492.794,926
6/5/201595.9096.9595.9096.951,073
6/4/201599.5099.5096.4296.586,292
6/3/2015100.51100.69100.51100.60814
6/2/2015100.01100.87100.00100.303,223
6/1/2015104.00104.99102.06102.803,973
5/29/2015103.41104.26102.60103.154,109
5/28/2015101.00102.53100.85101.737,816
5/27/201596.97102.0296.97101.3811,386
5/26/201595.0395.0393.4193.411,624
5/22/201595.1796.6695.1796.025,674
5/21/201595.0495.0592.6094.766,917
5/20/201592.2696.0892.2596.084,863
5/19/201595.7095.7094.2594.252,739
5/18/201593.0095.0593.0095.056,523
5/15/201592.4693.3092.0492.042,852
5/14/201590.9093.3090.7792.465,127
5/13/201589.9290.0089.8589.85705
5/12/201588.7789.7087.6688.724,752
5/11/201590.1790.7289.7889.78771
5/8/201590.0990.9889.4990.892,646
5/7/201587.2688.9087.2688.902,098
5/6/201587.9388.0185.4686.963,916
5/5/201591.0891.0887.4087.776,333
5/4/201591.5892.0090.7791.3912,827
5/1/201588.4091.7688.4091.714,669
4/30/201587.9788.7886.2086.5611,036
4/29/201587.6889.0086.9388.263,504
4/28/201587.4889.2887.0088.762,829
4/27/201588.1490.4388.0888.083,961
4/24/201591.5691.5687.2388.208,228
4/23/201590.2591.8489.9591.501,562
4/22/201593.5794.6893.2494.682,154
4/21/201592.7493.3292.4392.741,885
4/20/201589.9992.7489.9992.485,466
4/17/201591.4192.2089.4289.425,689
4/16/201593.9993.9992.5592.913,333
4/15/201590.5194.3990.5193.576,111
4/14/201591.7691.7688.8389.364,766
4/13/201592.9993.1391.2291.222,630
4/10/201591.6192.7191.4092.715,722
4/9/201588.3891.3588.3890.835,869
4/8/201589.3189.4588.8388.83710
4/7/201587.5989.7287.5988.291,926
4/6/201586.0089.2185.0089.2110,495
4/2/201586.9888.5686.9887.191,259
4/1/201588.2788.3686.7287.058,832
3/31/201590.7590.7589.2189.2120,854
3/30/201590.8692.8489.7391.276,090
3/27/201584.6391.5983.8891.3712,957
3/26/201581.7085.3079.3984.5111,431
3/25/201593.2693.2683.9083.9015,286
3/24/201595.2395.2393.1293.251,873
3/23/201596.1796.3393.9993.998,952
3/20/201592.8596.3792.8595.683,801
3/19/201592.7793.1392.3692.373,556
3/18/201590.0193.0389.0092.504,619
3/17/201591.9091.9089.5590.684,141
3/16/201591.0092.4690.8292.205,485
3/13/201588.2390.6087.5290.605,685
3/11/201591.8093.4591.6291.934,447
3/10/201593.1793.3290.1290.7511,454
3/9/201594.2994.4393.8394.333,618
3/6/201596.2596.7194.0194.018,804
3/5/201597.4498.4096.3997.244,417
3/4/201595.7197.4195.5097.115,087
3/3/2015100.63100.6397.5498.417,604
3/2/201596.97101.3696.97101.3623,314
2/27/201599.1299.1296.4796.4724,455
2/26/201597.8898.2296.8098.016,793
2/25/201596.8397.2496.2896.362,668
2/24/201595.1498.5395.1498.105,239
2/23/201596.3896.3894.2695.058,287
2/20/201596.1597.1094.9796.685,542
2/19/201595.6596.6595.4795.532,642
2/18/201597.3397.3395.4095.415,159
2/17/201595.3096.9894.8996.877,929
2/13/201595.0595.4793.4994.9217,223
2/12/201592.7794.4692.0494.465,390
2/11/201591.0092.5089.9090.737,805
2/10/201587.1490.8286.9490.376,899
  • Showing 1-100 of 1,253 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!