$40.45 0.00 (%) PSh Ult MSCI Pc Shs - NYSEARCA

Mar. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UXJ historical data

Date Open High Low Close Volume
4/20/201540.7440.7440.7440.740
4/17/201542.2142.2142.2142.210
4/16/201541.5441.5441.5441.540
4/15/201541.3941.3941.3941.390
4/14/201540.8840.8840.8840.880
4/13/201541.8641.8641.8641.860
4/10/201541.9041.9041.9041.900
4/9/201541.0041.0041.0041.000
4/8/201539.6939.6939.6939.690
4/7/201539.4439.4439.4439.440
4/6/201538.8138.8138.8138.810
4/2/201538.5238.5238.5238.520
4/1/201538.1938.1938.1938.190
3/31/201539.0139.0139.0139.010
3/30/201539.3939.3939.3939.390
3/27/201539.6039.6039.6039.600
3/26/201539.9339.9339.9339.930
3/25/201540.4840.4840.4840.480
3/24/201540.4540.4540.4540.450
3/23/201538.6540.4538.6540.452,100
3/20/201538.4638.4638.4638.460
3/19/201538.6738.6738.6738.670
3/18/201537.0937.0937.0937.090
3/17/201537.4437.4437.4437.440
3/16/201536.7636.7636.7636.760
3/13/201537.9137.9137.9137.910
3/11/201536.8136.8136.8136.810
3/10/201536.8136.8136.8136.81300
3/9/201538.2438.2438.2438.240
3/6/201539.3139.3139.3139.310
3/5/201539.8339.8339.8339.830
3/4/201540.2340.2340.2340.230
3/3/201540.3640.3640.3640.360
3/2/201540.3640.3640.3640.36525
2/27/201540.1840.1840.1840.18200
2/26/201540.4440.4440.4440.440
2/25/201540.3540.3540.3540.350
2/24/201540.4440.4440.3540.35300
2/23/201539.8939.8939.8939.890
2/20/201539.6039.6039.6039.600
2/19/201539.9039.9039.9039.900
2/18/201539.5739.5739.5739.570
2/17/201539.3439.3439.3439.340
2/13/201538.1938.1938.1938.190
2/12/201538.0038.0038.0038.000
2/11/201538.7638.7638.7638.760
2/10/201538.6238.6238.6238.620
2/9/201538.7438.7438.7438.740
2/6/201539.1639.1639.1639.160
2/5/201538.2938.2938.2938.290
2/4/201538.6738.6738.6738.670
2/3/201537.7037.7037.7037.700
2/2/201536.4436.4436.4436.440
1/30/201536.9836.9836.9836.980
1/29/201536.6836.6836.6836.680
1/28/201537.0437.0437.0437.040
1/27/201536.8436.8436.8436.840
1/26/201536.6836.6836.6836.680
1/23/201537.1237.1237.1237.120
1/22/201536.7936.7936.7936.790
1/21/201536.1236.1236.1236.120
1/20/201536.9536.9536.9536.950
1/16/201536.6136.6136.6136.610
1/15/201536.6736.6736.6136.61500
1/14/201536.8436.8436.8436.840
1/13/201537.1137.1236.8436.845,200
1/12/201536.4636.4636.3936.391,300
1/9/201537.0337.0337.0337.03270
1/8/201535.5035.5035.5035.500
1/6/201534.8734.8734.8734.871,000
1/5/201536.0436.0436.0436.040
1/2/201536.3536.3536.3536.350
12/31/201436.8236.8236.8236.820
12/30/201437.2737.2737.2737.270
12/29/201436.5736.5736.5736.570
12/26/201436.5736.5736.5736.57382
12/24/201435.9535.9535.9535.950
12/23/201436.6536.6536.6536.650
12/22/201435.9135.9135.9135.910
12/19/201435.9135.9135.9135.91200
12/18/201434.7834.7834.7834.780
12/17/201433.7234.7833.1534.782,134
12/16/201434.3534.3534.2534.251,150
12/15/201434.5434.5434.3434.352,165
12/12/201435.6735.6735.6735.670
12/11/201435.7135.7135.7135.710
12/10/201436.3736.3736.3736.370
12/9/201436.9336.9336.9336.930
12/8/201437.6337.6337.6337.630
12/5/201437.8037.8037.8037.800
12/4/201437.8337.8337.8337.830
12/3/201437.8537.8537.8537.850
12/2/201437.8637.8637.8537.85532
12/1/201438.6538.6538.6538.650
11/28/201440.2540.2540.2540.250
11/26/201440.2540.2540.2540.25370
11/25/201439.0839.0839.0839.08125
11/24/201439.9639.9639.9639.960
11/21/201439.0739.0739.0739.070
11/20/201439.4839.4839.4839.480
  • Showing 1-100 of 1,247 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center