$44.61 0.00 (%) PrSh Ult Indstr Shs -

Aug. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UXI historical data

Date Open High Low Close Volume
8/23/201644.6644.6644.6144.61472
8/22/201643.5043.9843.5043.985,159
8/19/201643.8143.8443.8143.84281
8/18/201643.9043.9043.9043.900
8/17/201643.9043.9043.9043.900
8/16/201643.9043.9043.9043.900
8/15/201643.9043.9043.9043.90914
8/12/201643.6043.6043.6043.600
8/11/201643.4943.6043.4943.60324
8/10/201643.3743.3743.3743.370
8/9/201643.1043.3743.1043.37660
8/8/201643.2743.4843.1043.301,561
8/5/201643.2743.2743.2743.271,100
8/4/201642.3842.6842.3842.551,196
8/3/201642.3042.3042.3042.30417
8/2/201642.0942.2041.8641.861,531
8/1/201642.7242.8042.6942.691,399
7/29/201642.7142.9542.7142.802,510
7/28/201643.2743.2743.2743.270
7/27/201643.2743.2743.2743.270
7/26/201643.0243.3442.9443.27612
7/25/2016129.15129.15129.15129.150
7/22/2016128.50129.15128.40129.151,545
7/21/2016131.24131.58129.39129.941,951
7/20/2016131.75131.90131.75131.90395
7/19/2016129.40129.99128.49128.591,994
7/18/2016130.19130.70129.89130.254,866
7/15/2016130.70130.70130.70130.700
7/14/2016129.50130.70129.50130.701,405
7/13/2016128.80129.57128.80129.57808
7/12/2016127.18129.00127.18128.811,028
7/11/2016129.46129.46127.12127.12333
7/8/2016125.32125.32125.32125.32220
7/7/2016121.50121.50120.71120.71860
7/6/2016118.64118.64118.64118.640
7/5/2016120.00120.00118.50118.64964
7/1/2016121.73122.84119.50121.006,303
6/30/2016114.14119.35114.14119.192,225
6/29/2016111.49111.49111.49111.490
6/28/2016108.83111.66108.83111.491,828
6/27/2016110.60110.99106.94108.684,391
6/24/2016114.90114.90114.50114.50351
6/23/2016123.72123.74123.08123.741,139
6/22/2016121.69121.69121.69121.69288
6/21/2016123.05123.05123.05123.050
6/20/2016124.45124.45123.05123.05825
6/17/2016120.41120.41120.41120.41275
6/16/2016118.69119.17118.69119.17279
6/15/2016119.67119.67119.67119.67222
6/14/2016118.99118.99118.99118.99156
6/13/2016120.56120.79119.67119.67842
6/10/2016120.66120.66120.66120.66228
6/9/2016124.00124.00124.00124.000
6/8/2016124.00124.00124.00124.00117
6/7/2016122.11122.11122.11122.110
6/6/2016121.55122.11120.50122.1117,137
6/3/2016119.38120.41119.22120.413,203
6/2/2016119.70120.01119.58119.642,462
6/1/2016118.52118.53118.52118.53409
5/31/2016119.40119.40119.40119.40240
5/27/2016118.79118.79118.79118.790
5/26/2016119.48119.48118.79118.79319
5/25/2016116.25116.25116.25116.250
5/24/2016117.31117.36116.25116.251,186
5/23/2016114.26114.37114.26114.37403
5/20/2016113.32113.32113.32113.320
5/19/2016113.32113.32113.32113.32380
5/18/2016115.73115.73114.75114.75494
5/17/2016116.88116.88115.74115.74433
5/16/2016117.06118.27115.85118.271,959
5/13/2016117.87117.87117.87117.870
5/12/2016117.87117.87117.87117.87317
5/11/2016117.88117.88117.88117.88462
5/10/2016118.38119.21117.92119.21986
5/9/2016115.95116.41115.95116.41367
5/6/2016115.24116.06115.24115.411,422
5/5/2016114.34115.27114.34115.27532
5/4/2016116.71116.71116.71116.710
5/3/2016116.71116.71116.71116.71214
5/2/2016118.30119.10118.03119.10836
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center