$117.52 -4.03 (%) PrSh Ult Indstr Shs -

Apr. 29, 2016 | 03:32 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UXI historical data

Date Open High Low Close Volume
4/29/2016119.90119.90117.12117.521,279
4/28/2016121.55121.55121.55121.550
4/27/2016121.35121.55121.35121.55316
4/26/2016118.00118.00118.00118.000
4/25/2016118.09118.09118.00118.00317
4/22/2016118.30118.75118.30118.75488
4/21/2016117.90117.90117.90117.90837
4/20/2016119.00119.00119.00119.00540
4/19/2016120.66120.66120.66120.66807
4/18/2016116.74117.87115.67117.661,716
4/15/2016116.51117.34116.51117.34782
4/14/2016116.80117.45116.39117.451,845
4/13/2016116.30118.03115.90118.032,213
4/12/2016113.10114.34113.10113.361,170
4/11/2016113.42113.42113.42113.42442
4/8/2016112.68113.25112.50113.141,001
4/7/2016112.00112.00111.15111.161,761
4/6/2016112.01112.79112.01112.791,305
4/5/2016112.50112.86112.00112.751,937
4/4/2016117.59117.59114.06114.191,913
4/1/2016115.15116.84114.93116.846,212
3/31/2016115.27115.27114.31114.54819
3/30/2016116.50116.60115.30116.591,385
3/29/2016112.89114.11112.89114.11863
3/28/2016112.52113.28112.52113.28303
3/24/2016113.52113.52111.75111.76828
3/23/2016115.10115.10115.10115.100
3/22/2016113.28115.10113.28115.10460
3/21/2016115.13115.13113.96114.782,040
3/18/2016113.77115.11113.74115.112,002
3/17/2016109.63113.65109.63113.644,142
3/16/2016108.87108.87108.87108.87427
3/15/2016107.94107.94107.94107.940
3/14/2016107.94107.99107.52107.9416,802
3/11/2016107.02107.89107.02107.89522
3/10/2016102.79103.90102.79103.77568
3/9/2016105.32105.32105.32105.32145
3/8/2016107.32107.32107.32107.320
3/7/2016105.65107.43105.65107.3214,981
3/4/2016106.00106.76105.87106.761,192
3/3/2016102.95102.95102.95102.950
3/2/2016102.96102.96102.95102.954,819
3/1/2016101.50103.99100.47103.992,997
2/29/2016102.07102.07100.97101.49563
2/26/201698.4998.4998.4998.490
2/25/201698.0099.3397.0098.4910,592
2/24/201694.0897.7593.6996.461,634
2/23/201699.3899.3899.3899.380
2/22/201699.3899.3898.6799.381,555
2/19/201695.6095.6095.6095.60500
2/18/201696.2996.7195.4995.49603
2/17/201693.0093.0093.0093.000
2/16/201692.3993.3992.3993.00431
2/12/201688.5088.6488.5088.642,040
2/11/201685.0986.3484.6686.342,578
2/10/201689.6689.6689.6689.660
2/9/201690.3590.3589.6689.66311
2/8/201688.4288.9988.4288.99537
2/5/201691.5391.5391.5391.53430
2/4/201691.3791.3791.3791.370
2/3/201689.2091.3788.4691.37934
2/2/201690.4290.7988.9988.991,506
2/1/201694.7494.7491.7593.501,271
1/29/201692.0093.0192.0093.011,301
1/28/201687.9288.5887.9288.58500
1/27/201688.7189.4887.9387.93731
1/26/201689.6789.8289.6689.821,218
1/25/201688.0088.0088.0088.000
1/22/201689.3989.5087.8988.001,312
1/21/201686.0088.5086.0086.983,052
1/20/201684.9986.1482.5786.141,595
1/19/201689.5089.5286.1488.468,424
1/15/201688.0288.0786.9387.851,510
1/14/201687.7189.7287.7189.72815
1/13/201694.4394.4389.0489.041,216
1/12/201692.4094.6692.4093.231,357
1/11/201692.5192.6190.1891.8070,274
1/8/201697.2597.2595.2095.355,807
1/7/201698.0598.0593.9093.902,497
1/6/2016103.39103.39103.39103.390
1/5/2016103.37103.39103.37103.39358
1/4/2016101.70102.50101.31102.501,998
12/31/2015107.24107.40106.85106.85673
12/30/2015108.53109.27108.53109.27657
12/29/2015108.83109.36108.82109.291,335
12/28/2015106.16107.87106.16106.4736,156
12/24/2015108.01108.01108.01108.010
12/23/2015108.01108.01108.01108.01140
12/22/2015102.96102.96102.96102.960
12/21/2015102.96102.96102.96102.96135
12/18/2015102.76102.76102.76102.76400
12/17/2015106.21106.46105.56106.41998
12/16/2015106.23106.60105.91106.601,046
12/15/2015106.00106.00104.40104.403,022
12/14/2015103.18103.40102.20103.40755
12/11/2015106.91106.91104.83105.001,626
12/10/2015108.37108.37107.77107.90305
12/9/2015108.55109.90108.55109.901,090
12/8/2015108.27108.89107.79108.601,507
12/7/2015112.12112.12112.12112.120
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center