$42.75 0.00 (%) PrSh Ult Indstr Shs -

Sep. 28, 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
9/29/201642.7542.7542.7542.750
9/28/201643.0243.0242.7542.751,098
9/27/201642.9442.9442.9442.94549
9/26/201642.4242.4242.3942.39697
9/23/201642.8142.8742.8142.87573
9/22/201643.0543.2643.0543.26804
9/21/201642.1542.1542.1542.15252
9/20/201641.6241.6241.5941.59366
9/19/201641.0441.8041.0441.322,747
9/16/201641.1041.1040.9540.98656
9/15/201640.8840.8840.8840.880
9/14/201640.8041.4040.8040.881,786
9/13/201641.2441.2641.0641.26638
9/12/201642.3342.6242.3042.62649
9/9/201642.9042.9841.6141.613,703
9/8/201643.6943.6943.6943.69173
9/7/201643.6943.6943.6943.690
9/6/201643.6943.6943.6943.69278
9/2/201644.2644.2644.2444.24429
9/1/201643.4543.9143.1543.8014,962
8/31/201643.4143.4143.4143.411,920
8/30/201644.0644.0643.8543.851,060
8/29/201643.5943.5943.5943.590
8/26/201643.7543.7543.5943.591,948
8/25/201644.0344.2344.0344.23268
8/24/201643.8043.8043.8043.80292
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center