$69.26 0.00 (%) PrSh Ult Semcnd Shs - NYSEARCA

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USD historical data

Date Open High Low Close Volume
8/28/201566.1669.4166.1669.268,792
8/27/201564.9967.8364.9966.8514,275
8/26/201561.0063.2059.0062.487,204
8/25/201560.7066.0157.5657.7820,189
8/24/201558.1764.5652.0060.1010,628
8/21/201564.5564.8061.6261.626,779
8/20/201569.0069.0065.0065.259,958
8/19/201571.9071.9069.0670.669,295
8/18/201573.8573.8571.8571.85938
8/17/201573.9573.9573.9573.95250
8/14/201572.9072.9872.3972.563,229
8/13/201575.6275.9873.9573.955,042
8/12/201573.4275.3571.5075.184,482
8/11/201576.8476.8473.7573.751,639
8/10/201573.7377.6973.7377.619,054
8/7/201572.5973.0572.2373.055,166
8/6/201574.3875.0272.3573.509,141
8/5/201573.6476.1073.6476.101,087
8/4/201573.1673.7872.3273.535,295
8/3/201574.5875.0773.9273.921,491
7/31/201577.0077.0074.9474.942,535
7/30/201576.4576.7875.6876.682,415
7/29/201577.0977.0975.8276.407,152
7/28/201573.0877.1773.0877.175,427
7/27/201573.4073.4071.2573.309,477
7/24/201576.1576.1573.7674.004,565
7/23/201575.9178.5075.9176.502,134
7/22/201578.3578.3573.5074.8416,404
7/21/201579.5080.0079.0079.142,326
7/20/201580.9881.2579.2879.313,555
7/17/201581.3881.4079.0080.4016,022
7/16/201581.8283.1279.6881.665,554
7/15/201582.4582.5080.1680.9122,319
7/14/201581.4382.2080.9681.7912,321
7/13/201579.1881.0478.6380.575,039
7/10/201578.8278.8677.6078.301,217
7/9/201581.0681.0675.6775.9510,757
7/8/201578.8579.0778.0078.115,467
7/7/201583.0383.4778.0082.3913,277
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
  • 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!