$22.78 -0.04 (%) PowerShares ETF Shs DB US Dollar Index Bullish Fund - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UUP historical data

Date Open High Low Close Volume
6/1/201222.9423.0022.8622.924,633,890
5/31/201222.9323.0222.9222.993,406,570
5/30/201222.8922.9822.8822.982,566,610
5/29/201222.7522.8622.7222.805,487,900
5/25/201222.8022.8222.7522.822,210,650
5/24/201222.7122.8022.6822.792,006,450
5/23/201222.6222.7622.6122.702,708,450
5/22/201222.5022.6522.4722.625,485,370
5/21/201222.5222.5422.3922.392,053,150
5/18/201222.5222.5622.4422.462,897,860
5/17/201222.5822.6122.5022.553,531,280
5/16/201222.5222.5822.4922.572,849,910
5/15/201222.4122.5222.3922.528,029,490
5/14/201222.3422.3622.3022.343,494,790
5/11/201222.2322.2422.1822.24992,091
5/10/201222.1622.2122.1422.201,127,210
5/9/201222.1922.2422.1522.183,137,100
5/8/201222.1022.1522.0622.092,178,370
5/7/201222.0522.0722.0322.04716,348
5/4/201221.9222.0221.8922.011,369,260
5/3/201221.9121.9421.9021.92713,909
5/2/201221.9421.9621.9021.901,063,830
5/1/201221.7821.8721.7621.83819,214
4/30/201221.8221.8421.8021.81700,097
4/27/201221.8121.8221.7721.822,211,770
4/26/201221.8721.8921.8321.861,236,680
4/25/201221.9021.9721.8821.891,123,770
4/24/201221.9521.9621.9121.94584,154
4/23/201222.0122.0621.9822.001,088,190
4/20/201221.9721.9821.9221.932,116,580
4/19/201222.0922.0922.0222.051,457,320
4/18/201222.1222.1222.0322.061,434,780
4/17/201222.0422.0822.0122.06944,355
4/16/201222.1822.2022.0422.071,837,520
4/13/201222.0722.1622.0722.161,916,020
4/12/201222.0522.0621.9721.982,004,300
4/11/201222.0822.1422.0622.131,157,410
4/10/201222.1422.2022.1222.161,991,210
4/9/201222.2022.2022.0922.131,963,390
4/5/201222.2322.2322.1822.201,669,030
4/4/201222.1422.1522.1122.132,792,240
4/3/201221.8822.0521.8522.023,016,070
4/2/201221.9321.9421.8521.861,642,840
3/30/201221.8721.9321.8621.911,650,300
3/29/201221.9822.0121.9421.941,441,860
3/28/201221.9422.0121.9421.951,144,980
3/27/201221.9221.9621.9221.961,676,170
3/26/201221.9521.9721.8821.888,065,130
3/23/201222.0722.0821.9922.021,800,980
3/22/201222.1922.2022.1122.141,273,660
3/21/201222.1122.1722.0722.112,641,660
3/20/201222.1422.1622.0722.103,295,250
3/19/201222.1822.1922.0422.066,392,130
3/16/201222.4322.4322.1622.189,272,180
3/15/201222.3722.4722.2522.332,866,830
3/14/201222.3222.4322.3222.424,204,420
3/13/201222.3322.3422.2422.308,950,040
3/12/201222.2522.2922.2222.231,342,140
3/9/201222.2322.2922.2222.263,080,510
3/8/201222.1122.1122.0122.052,425,960
3/7/201222.2422.2622.1822.202,678,500
3/6/201222.2322.2422.2022.234,045,380
3/5/201222.0922.1222.0722.093,121,180
3/2/201222.0922.1422.0822.113,417,840
3/1/201221.9721.9721.9121.962,609,270
2/29/201221.7721.9821.7421.964,824,670
2/28/201221.8321.8921.7821.783,676,210
2/27/201221.9021.9121.8421.887,572,530
2/24/201221.8621.8721.7921.818,854,560
2/23/201222.0122.0521.9021.904,149,840
2/22/201222.0922.1222.0622.072,492,400
2/21/201222.0322.0621.9922.043,000,450
2/17/201222.0722.1422.0722.132,386,070
2/16/201222.2922.3022.0922.138,186,190
2/15/201222.1522.2422.1422.212,198,150
2/14/201222.0922.2122.0622.144,218,660
2/13/201221.9722.0321.9622.031,276,280
2/10/201222.0622.0822.0322.065,713,850
2/9/201221.8721.9221.8421.922,764,020
2/8/201221.9121.9621.8721.914,590,930
2/7/201221.9822.0121.8821.895,195,510
2/6/201222.1522.1522.0322.042,234,320
2/3/201222.1122.1222.0022.036,590,290
2/2/201222.0322.0521.9722.031,509,380
2/1/201222.0022.0221.9322.023,586,040
1/31/201222.0122.1822.0122.124,211,630
1/30/201222.1422.1522.0622.072,237,410
1/27/201222.1322.1421.9721.997,103,930
1/26/201222.0822.1722.0622.154,780,140
1/25/201222.3622.4122.1522.179,776,340
1/24/201222.3622.3822.2722.272,846,030
1/23/201222.2622.2822.2122.245,025,890
1/20/201222.4222.4322.3622.372,612,810
1/19/201222.4222.4622.3522.358,163,180
1/18/201222.5522.5722.4722.473,362,030
1/17/201222.6822.6922.6222.674,433,500
1/13/201222.7422.8522.7322.755,596,160
1/12/201222.6122.6322.5522.575,007,220
1/11/201222.7122.7822.7122.723,704,310
1/10/201222.6022.6322.5822.621,947,340
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center