$100.90 +0.48 (%) PrSh Ult Indstr Shs - NYSEARCA

Aug. 28, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UXI historical data

Date Open High Low Close Volume
8/28/2015100.26101.44100.26100.902,646
8/27/201598.11100.4297.87100.422,650
8/26/201596.3396.3392.6096.001,727
8/25/201596.06101.9496.0696.101,556
8/24/2015103.9098.10100.7595.1123,100
8/21/2015103.90104.11100.75100.757,374
8/20/2015110.60110.60106.65106.844,035
8/19/2015111.45113.17111.45111.803,695
8/18/2015113.99114.67113.51114.581,649
8/17/2015110.79114.01110.60113.951,833
8/14/2015111.74111.74111.74111.740
8/13/2015111.76111.76110.60111.744,327
8/12/2015112.19112.20109.20110.492,478
8/11/2015113.59113.59111.51112.522,707
8/10/2015114.48114.49113.84113.84868
8/7/2015110.57111.11110.05111.111,703
8/6/2015112.50112.50112.50112.500
8/5/2015111.77112.80111.76112.501,357
8/4/2015111.86112.29110.95111.63735
8/3/2015112.02112.17109.73111.6226,118
7/31/2015107.71107.71107.71107.710
7/30/2015112.09112.09112.09112.090
7/29/2015111.70112.74111.22112.095,303
7/28/2015106.90110.52106.90108.7715,840
7/27/2015105.62106.66104.31106.0028,143
7/24/2015109.35110.99107.86107.862,506
7/23/2015112.58112.58112.58112.580
7/22/2015112.71113.58112.58112.581,040
7/21/2015114.43114.43113.10113.101,914
7/20/2015114.78115.68114.78115.572,478
7/17/2015114.91115.20114.91115.20438
7/16/2015115.30115.47114.78115.471,632
7/15/2015115.04115.04115.04115.040
7/14/2015114.72115.86114.43115.041,139
7/13/2015113.76114.36113.76114.363,541
7/10/2015112.17112.27111.51112.26793
7/9/2015111.84111.91109.55109.6015,590
7/8/2015110.65111.47109.43109.965,359
7/7/2015111.52113.75109.38113.759,312
7/6/2015113.63113.63111.40112.4326,506
7/2/2015113.44113.44113.44113.440
7/1/2015113.87113.87113.21113.441,320
6/30/2015116.08116.08112.14113.934,922
6/29/2015114.99114.99112.96114.081,513
6/26/2015117.13117.25117.13117.25553
6/25/2015117.57117.57116.80116.801,427
6/24/2015120.46120.46119.31119.31391
6/23/2015120.17120.17120.17120.17288
6/22/2015120.54120.69120.22120.557,653
6/19/2015120.57120.57120.57120.570
6/18/2015119.45121.01119.45120.572,601
6/17/2015117.20117.57117.20117.57585
6/16/2015118.22118.22118.22118.220
6/15/2015117.16118.22116.89118.22601
6/12/2015119.12119.12119.12119.12151
6/11/2015119.44119.44119.44119.440
6/10/2015119.44119.44119.44119.44250
6/9/2015117.80117.98117.76117.76784
6/8/2015117.36117.83117.36117.501,015
6/5/2015117.84118.54117.84118.1232,272
6/4/2015119.22119.28117.84117.841,330
6/3/2015121.86121.86120.62120.621,669
6/2/2015119.54119.94119.54119.94427
6/1/2015119.05119.29118.88118.88942
5/29/2015118.23118.23118.23118.23480
5/28/2015120.10120.80120.10120.80820
5/27/2015121.62121.64121.26121.4512,408
5/26/2015120.39121.11119.91121.114,265
5/22/2015123.56123.56123.56123.560
5/21/2015123.99123.99123.56123.56784
5/20/2015120.82123.90120.82123.901,073
5/19/2015122.50122.70122.50122.702,191
5/18/2015122.00123.36122.00123.302,669
5/15/2015121.67122.18121.67122.12801
5/14/2015120.84122.70120.84122.252,532
5/13/2015119.12119.12119.12119.120
5/12/2015119.12119.12119.12119.12257
5/11/2015119.93119.98119.93119.98811
5/8/2015120.00120.09120.00120.09973
5/7/2015117.23117.23117.05117.05852
5/6/2015116.48116.62114.85115.801,955
5/5/2015117.82117.82116.06116.06954
5/4/2015117.19119.74117.19119.74638
5/1/2015118.73118.73117.03118.554,126
4/30/2015118.65118.65118.65118.650
4/29/2015118.06118.70118.05118.65753
4/28/2015118.79118.79118.79118.790
4/27/2015120.00120.39118.79118.791,681
4/24/2015119.71119.71118.94118.952,926
4/23/2015120.64121.00120.21120.702,670
4/22/2015118.77121.12118.31120.602,255
4/21/2015120.33120.33120.33120.33210
4/20/2015120.59121.15120.42121.152,296
4/17/2015117.72117.72117.45117.451,259
4/16/2015119.92121.52119.92120.772,393
4/15/2015120.85120.85120.85120.850
4/14/2015120.90120.90120.85120.85399
4/13/2015122.50122.50121.39121.548,995
4/10/2015123.25123.70122.96123.702,099
4/9/2015118.57118.96117.86118.961,880
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!