$91.53 +0.16 (%) PrSh Ult Indstr Shs - NYSEARCA

Feb. 5, 2016 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UXI historical data

Date Open High Low Close Volume
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
12/4/2015112.23112.23111.61112.121,208
12/3/2015109.67109.67109.62109.67380
12/2/2015113.21113.21112.18112.18377
12/1/2015114.25115.18114.25114.901,846
11/30/2015114.55114.75114.22114.7512,923
11/27/2015115.87115.92115.87115.881,108
11/25/2015115.39115.39115.39115.39821
11/24/2015114.00114.82114.00114.82408
11/23/2015115.89115.89115.89115.89166
11/20/2015115.76115.76115.76115.76440
11/19/2015113.50113.50113.50113.50170
11/18/2015109.27109.27109.27109.270
11/17/2015109.27109.27109.27109.270
11/16/2015109.27109.27109.27109.270
11/13/2015108.00109.27108.00109.27981
11/12/2015110.49111.84110.49111.333,036
11/11/2015112.93113.08112.93113.08405
11/10/2015112.17112.69111.07112.69828
11/9/2015114.59114.59111.67112.18664
11/6/2015113.41113.41113.41113.41297
11/5/2015113.72113.72113.09113.09204
11/4/2015114.00114.00113.91113.92368
11/3/2015114.02114.54114.00114.251,161
10/30/2015111.05111.39111.05111.39655
10/29/2015110.90110.90110.90110.90793
10/28/2015110.00110.96109.63110.962,257
10/27/2015107.97107.97107.97107.9739
10/26/2015110.99111.16110.99111.16285
10/23/2015113.76113.76110.42112.05580
10/22/2015109.33111.03109.33110.881,178
10/21/2015105.27105.27105.26105.26433
10/20/2015104.48104.48104.48104.48101
10/19/2015104.48104.48103.71103.71659
10/16/2015103.83104.46103.83104.461,236
10/15/2015105.03105.03105.03105.03246
10/14/2015104.76104.76104.76104.76325
10/13/2015106.54106.60106.54106.60617
10/12/2015107.12107.12107.12107.120
10/9/2015107.54108.39107.11107.122,815
10/8/2015105.42105.80105.42105.80486
10/7/2015103.10103.15103.10103.15342
10/6/2015101.58101.58101.58101.580
10/5/2015101.58101.58101.58101.58285
10/2/201592.3795.2192.0095.214,380
10/1/201593.4493.4491.9791.97510
9/30/201590.0890.0890.0890.080
9/29/201590.3990.3990.0890.08619
9/28/201593.7593.7593.7593.750
9/25/201594.1894.3993.2193.751,436
9/24/201591.0591.0591.0591.050
9/23/201596.1096.1096.1096.100
9/22/201596.3096.3095.9596.101,764
9/21/201598.2699.7698.2699.381,155
9/18/2015105.00105.00105.00105.000
9/17/2015102.75105.00102.75105.001,094
9/16/2015102.48104.17102.48103.44723
9/15/2015101.37102.17100.67102.171,418
9/14/201595.3395.3395.3395.330
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center