$116.25 0.00 (%) PrSh Ult Indstr Shs -

May. 24, 2016 | 04:00 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
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center