$115.50 -0.50 (%) PrSh Ult Indstr Shs - NYSEARCA

Mar. 26, 2015 | 02:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UXI historical data

Date Open High Low Close Volume
3/25/2015118.61119.98116.00116.003,260
3/24/2015121.60121.60120.38120.38990
3/23/2015122.17122.17120.64120.646,083
3/20/2015120.41122.95120.41122.903,876
3/19/2015122.25122.25122.25122.250
3/18/2015121.00122.25121.00122.25974
3/17/2015118.79119.89118.79119.89454
3/16/2015119.20119.33119.20119.33945
3/13/2015118.06118.06118.06118.060
3/11/2015115.69115.69115.69115.690
3/10/2015116.53118.13115.69115.691,926
3/9/2015118.40120.67118.40120.1215,220
3/6/2015118.42118.42118.41118.411,162
3/5/2015121.50121.50121.50121.50300
3/4/2015121.43121.72120.05120.822,295
3/3/2015124.58124.58122.51122.512,126
3/2/2015124.54125.13124.54125.13842
2/27/2015122.96123.00122.96123.00678
2/26/2015123.55123.83123.31123.407,864
2/25/2015124.57125.08123.48125.087,384
2/24/2015123.00123.85123.00123.702,135
2/23/2015123.06123.06123.06123.06568
2/20/2015122.22123.92121.26123.851,309
2/19/2015122.03122.33122.00122.33653
2/18/2015120.94122.29120.94122.214,603
2/17/2015120.00120.00120.00120.000
2/13/2015120.00120.87119.83120.001,710
2/12/2015117.84119.06117.84118.39789
2/11/2015115.86115.86115.86115.860
2/10/2015115.16115.86115.16115.86869
2/9/2015114.83114.83114.83114.83342
2/6/2015115.27117.26115.07115.093,760
2/5/2015112.39112.39112.39112.390
2/4/2015114.25114.25112.39112.391,372
2/3/2015114.00114.59112.64114.591,450
2/2/2015106.36110.28106.27110.282,257
1/30/2015108.08109.40108.08109.381,390
1/29/2015111.00111.00107.68110.861,906
1/28/2015111.50111.50110.07110.245,503
1/27/2015110.60111.48110.01110.011,399
1/26/2015112.01112.29111.80112.291,154
1/23/2015112.10114.19112.09112.096,390
1/22/2015113.16113.81112.01113.762,273
1/21/2015110.71110.86109.78110.023,987
1/20/2015107.80110.07107.47109.578,743
1/16/2015105.80105.80105.80105.80696
1/15/2015107.84108.46106.56106.563,872
1/14/2015108.29108.57106.40108.577,375
1/13/2015111.02111.02108.14108.142,286
1/12/2015111.27111.27109.18109.643,766
1/9/2015113.89114.09111.53112.372,869
1/8/2015112.28114.28112.28114.281,421
1/6/2015109.49110.00106.25108.0144,861
1/5/2015112.39113.72109.80109.801,818
1/2/2015116.54116.54114.97114.97682
12/31/2014117.79117.79117.79117.79564
12/30/2014118.76118.76118.16118.6613,006
12/29/2014118.75119.97118.75119.973,610
12/26/2014118.34119.39118.34119.39630
12/24/2014120.04120.04119.10119.10511
12/23/2014117.62119.27117.62119.191,290
12/22/2014116.26118.00116.26117.991,661
12/19/2014114.95115.01114.93115.011,035
12/18/2014112.76112.84112.76112.84508
12/17/2014105.70109.70105.47109.702,497
12/16/2014107.76109.85107.65107.651,641
12/15/2014107.14107.19106.05106.3718,820
12/12/2014108.86109.84108.86109.84975
12/11/2014112.14112.69111.20111.34980
12/10/2014113.27113.76110.16110.162,684
12/9/2014112.50112.88112.50112.56626
12/8/2014116.52117.00114.04114.042,163
12/5/2014117.85117.96116.84117.661,417
12/4/2014118.43118.43116.80117.891,377
12/3/2014116.00117.31116.00117.31690
12/2/2014114.71115.10114.70115.041,701
12/1/2014116.20116.20113.12113.412,763
11/28/2014118.41118.41116.82116.872,405
11/26/2014120.40120.40118.40118.453,329
11/25/2014118.50119.53118.50119.53705
11/24/2014119.04119.23118.16119.231,586
11/21/2014118.00118.41117.60117.604,476
11/20/2014114.46115.50114.46115.442,952
11/19/2014116.50116.50113.90115.403,170
11/18/2014113.66116.50113.66116.413,328
11/17/2014114.74114.99113.72114.824,847
11/14/2014114.60115.14114.60115.14665
11/13/2014114.35115.93114.06115.178,578
11/12/2014115.00115.07115.00115.07438
11/11/2014114.94114.94114.50114.502,174
11/10/2014115.00115.50114.52114.901,189
11/7/2014114.36114.67113.74114.671,530
11/6/2014112.50114.19111.88114.194,271
11/5/2014111.15112.11110.76112.113,289
11/4/2014110.30110.94110.10110.101,284
11/3/2014111.13111.89110.73111.2111,018
10/31/2014109.78111.58109.78110.594,319
10/30/2014106.88108.80106.68108.244,023
10/29/2014107.97108.90105.99106.912,793
10/28/2014105.36108.30105.36107.932,144
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center