$25.22 +0.03 (%) PowerShares ETF Shs DB US Dollar Index Bullish Fund - NYSEARCA

Feb. 27, 2015 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UUP historical data

Date Open High Low Close Volume
2/26/201525.0925.2225.0825.191,625,170
2/25/201524.9525.0324.9124.931,104,000
2/24/201525.0425.1224.9724.981,096,330
2/23/201525.0125.0624.9925.032,062,500
2/20/201525.0625.0824.8824.961,902,490
2/19/201524.9424.9824.9224.98523,776
2/18/201524.9225.0224.8624.891,736,230
2/17/201524.8724.9524.8624.88754,001
2/13/201524.8924.9324.8524.911,038,840
2/12/201525.0025.0224.8724.921,878,610
2/11/201525.1025.1825.0925.162,328,700
2/10/201525.0725.1025.0425.071,133,850
2/9/201525.0525.0624.9825.041,661,760
2/6/201525.0025.0924.9825.062,861,880
2/5/201524.8524.8724.7324.76922,904
2/4/201524.8524.9524.8524.941,158,620
2/3/201524.9124.9324.6924.794,196,770
2/2/201525.1025.1125.0225.081,816,060
1/30/201525.1325.1625.1025.131,740,920
1/29/201525.0625.1925.0025.101,564,490
1/28/201524.9925.1024.9425.081,987,050
1/27/201524.9625.0024.8524.932,282,440
1/26/201525.2025.2025.1125.172,516,900
1/23/201525.2025.2125.0625.212,381,870
1/22/201524.7625.0124.6924.993,542,870
1/21/201524.5024.6824.4324.622,895,510
1/20/201524.6124.7024.6024.691,526,870
1/16/201524.6024.7424.5524.593,106,110
1/15/201524.4324.5824.4024.482,587,520
1/14/201524.3624.4324.3424.401,373,270
1/13/201524.4724.5024.4124.451,003,710
1/12/201524.4324.4424.3624.381,938,690
1/9/201524.5024.5024.3624.382,320,090
1/8/201524.4924.5024.4224.491,685,500
1/6/201524.3024.3124.1924.302,262,700
1/5/201524.3124.3124.2224.252,855,500
1/2/201524.1224.2024.1124.201,887,620
12/31/201423.9223.9823.9023.972,858,790
12/30/201423.8623.8923.8423.891,883,170
12/29/201423.8823.9723.8623.95923,971
12/26/201423.8823.9123.8823.89400,390
12/24/201423.8723.8823.8523.88231,542
12/23/201423.9123.9123.8723.91876,088
12/22/201423.7723.8123.7323.791,002,040
12/19/201423.6723.7823.6423.771,562,620
12/18/201423.6823.7123.6523.671,398,140
12/17/201423.3923.6423.3723.602,199,520
12/16/201423.2823.3923.2723.311,392,630
12/15/201423.4723.5023.4023.481,093,660
12/12/201423.4123.4723.3823.431,318,480
12/11/201423.5223.5623.5023.512,236,830
12/10/201423.5023.5223.4023.42980,083
12/9/201423.5123.5623.3923.551,616,220
12/8/201423.7123.7323.6023.661,889,460
12/5/201423.6823.7523.6823.71976,673
12/4/201423.5523.5723.4223.532,190,010
12/3/201423.6223.6423.5923.621,289,850
12/2/201423.5023.5523.4823.55883,990
12/1/201423.3423.3723.3123.36755,596
11/28/201423.3623.4723.3623.47652,277
11/26/201423.3023.3123.2323.281,043,070
11/25/201423.4323.4323.3223.352,760,220
11/24/201423.4623.4623.3923.40647,140
11/21/201423.3923.4823.3923.461,371,810
11/20/201423.2623.3223.2423.271,938,910
11/19/201423.2623.3123.2023.301,783,750
11/18/201423.2623.3023.2523.262,395,450
11/17/201423.3223.3723.3223.37941,004
11/14/201423.4323.4423.2123.251,879,470
11/13/201423.3023.3423.2823.311,127,030
11/12/201423.2723.3623.2523.33881,494
11/11/201423.3423.3623.2023.251,471,150
11/10/201423.2423.3523.2323.343,801,420
11/7/201423.3623.3723.2423.272,449,310
11/6/201423.3123.4223.3023.412,041,860
11/5/201423.2823.2923.2223.251,306,900
11/4/201423.1923.2023.0923.14961,911
11/3/201423.1823.2323.1723.203,115,770
10/31/201423.1523.1723.0723.092,494,420
10/30/201422.9022.9122.8522.911,385,070
10/29/201422.6822.8722.6322.854,131,250
10/28/201422.6722.7222.6622.68824,872
10/27/201422.7622.7722.7022.721,045,400
10/24/201422.7722.8022.7322.78760,623
10/23/201422.8022.8522.8022.821,654,860
10/22/201422.7822.8222.7622.801,199,500
10/21/201422.6422.7022.6422.70975,874
10/20/201422.6522.6522.5722.58632,515
10/17/201422.6022.6722.5922.66774,879
10/16/201422.6422.6822.5322.592,590,010
10/15/201422.6122.6922.4522.593,995,250
10/14/201422.8022.8522.7722.831,088,180
10/13/201422.7422.7822.7222.731,278,140
10/10/201422.8422.8722.8022.865,000,880
10/9/201422.6922.7922.6622.752,343,340
10/8/201422.7922.8522.6622.685,304,320
10/7/201422.8022.8622.7522.781,793,910
10/6/201423.0123.0222.7822.822,433,400
10/3/201423.0223.0823.0123.084,528,260
10/2/201422.7722.8422.7322.782,002,050
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center