$50.48 -0.34 (%) PrSh Ult Indstr Shs -

Dec. 9, 2016 | 10:23 AM

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
12/8/201651.6851.6850.3050.8216,555
12/7/201649.2550.8549.2350.8511,806
12/6/201649.2449.2448.3449.244,373
12/5/201649.1249.2548.2548.987,047
12/2/201648.2548.6248.2548.432,551
12/1/201648.6048.9247.8648.4626,983
11/30/201648.7348.7548.5748.6011,112
11/29/201648.1648.6247.9048.382,980
11/28/201648.4448.8848.3048.5014,056
11/25/201648.5248.9848.5248.713,684
11/23/201649.0749.0748.0548.7217,819
11/21/201647.4247.5446.8447.1510,179
11/18/201647.3247.3246.6546.692,601
11/17/201646.9846.9846.5946.776,995
11/16/201646.7546.7946.3646.361,834
11/15/201646.8346.8346.4246.421,889
11/14/201647.1547.1546.3146.627,308
11/11/201646.1546.2845.8545.992,818
11/10/201645.5546.5544.9845.9521,376
11/9/201641.0744.9541.0744.657,325
11/8/201642.2942.6242.2942.611,498
11/7/201641.6642.3941.6642.391,730
11/4/201640.4940.9640.4940.892,031
11/3/201640.2340.5240.2040.331,115
11/2/201640.8841.0840.6840.68710
11/1/201641.1441.3240.4840.7021,075
10/31/201641.5641.5641.2741.272,928
10/28/201641.4241.5341.3941.53834
10/27/201641.6941.6941.6941.690
10/26/201641.8741.8741.6141.691,327
10/25/201641.5241.5241.5241.52307
10/24/201641.8342.0041.5241.654,035
10/21/201641.0741.2340.7141.231,357
10/20/201641.8341.8341.8341.830
10/19/201641.7941.8341.7941.83593
10/18/201641.8441.8441.6941.69644
10/17/201641.4941.4941.4941.490
10/14/201641.8241.8241.3741.49787
10/13/201641.6341.6341.6341.630
10/12/201641.7241.7241.5341.63541
10/11/201642.4042.4041.2341.23677
10/10/201642.4542.4542.4542.45275
10/7/201643.1443.1443.1443.140
10/6/201643.4443.4443.1443.14601
10/5/201643.1643.1943.1643.19284
10/4/201643.3343.4043.0443.093,318
10/3/201643.7443.7643.4443.44629
9/30/201643.4943.9443.4943.941,423
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center