$91.37 +6.86 (%) PrSh Ult Semcnd Shs - NYSEARCA

Mar. 27, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USD historical data

Date Open High Low Close Volume
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
2/9/201587.2287.2285.5085.9013,379
2/6/201589.8990.7987.6187.616,199
2/5/201588.7089.9188.3089.366,239
2/4/201586.8788.7086.8487.465,926
2/3/201584.5987.0584.4087.058,717
2/2/201584.4984.6381.2284.5212,002
1/30/201586.7288.6884.0184.0133,888
1/29/201586.7288.3585.4588.355,939
1/28/201589.8790.7286.5086.508,087
1/27/201590.7690.7686.6888.0710,837
1/26/201592.9493.0291.7393.027,719
1/23/201594.2995.1789.8693.7029,433
1/22/201594.3094.9990.2794.3710,309
1/21/201590.2493.8589.5692.9421,448
1/20/201590.0091.0088.3990.4212,053
1/16/201587.0090.4286.0790.227,730
1/15/201589.6191.0287.5687.615,567
1/14/201590.0090.6987.5989.2010,927
1/13/201593.0195.9089.5090.6212,980
1/12/201594.2894.2890.8691.897,542
1/9/201594.9195.5592.0294.408,783
1/8/201590.7394.5690.7394.3413,615
1/6/201591.2891.2886.8287.2726,696
1/5/201594.2594.2591.0991.4929,323
1/2/201594.3696.9093.0794.4617,874
12/31/201495.4697.7494.0294.026,425
12/30/201497.4197.4195.8195.866,461
12/29/201498.1098.1096.8197.864,697
12/26/2014100.00100.0098.0698.513,960
12/24/201497.5298.7897.5298.753,541
12/23/201499.5999.7198.0598.0618,910
12/22/201495.4097.9995.4097.8612,197
12/19/201497.1897.1894.2394.769,806
12/18/201496.6996.6994.7296.326,830
12/17/201489.1092.6688.3692.6611,101
12/16/201490.0093.0989.0190.006,770
12/15/201492.8194.8790.1890.7917,209
12/12/201494.0395.0092.0192.4313,124
12/11/201496.8897.3593.2395.778,952
12/10/201496.4297.4193.4193.818,785
12/9/201496.1297.6493.3796.9919,107
12/8/2014100.50100.8996.4097.6218,034
12/5/201499.67100.8999.67100.8914,372
12/4/201498.7099.6398.0099.108,595
12/3/201496.9699.0596.8098.6213,339
12/2/201493.9995.7693.6495.675,540
12/1/201495.5596.1493.1993.9912,955
11/28/201494.6396.4894.6395.598,796
11/26/201491.5095.0191.1895.0110,411
11/25/201491.8091.8090.5091.0717,154
11/24/201489.6991.2489.0590.479,859
11/21/201489.6289.9587.7088.4810,743
11/20/201484.4188.0183.0987.955,858
11/19/201484.9085.7783.7484.729,028
11/18/201483.4186.4583.3686.026,060
11/17/201482.9583.0281.2882.941,543
11/14/201481.4483.3080.7583.2416,086
11/13/201482.5183.1581.6182.004,642
11/12/201481.0381.6180.5981.613,059
11/11/201481.8181.8181.2581.315,492
11/10/201480.7982.0080.5781.6046,240
11/7/201483.3783.5480.4081.289,517
11/6/201483.4083.9781.8182.836,860
11/5/201482.9082.9081.8082.508,227
11/4/201481.4083.4381.4082.3128,384
11/3/201481.0083.1480.4282.5024,428
10/31/201478.4881.1778.4881.1749,071
10/30/201476.8077.0373.6674.8026,180
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center