$28.60 0.00 (%) PSh Ult MSCI Pc Shs - NYSEARCA

Aug. 27, 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
8/28/201528.6028.6028.6028.600
8/27/201528.3728.6028.3728.60643
8/26/201526.2626.2625.9525.95400
8/25/201527.8327.8327.0927.091,330
8/24/201532.7832.7832.7824.503,174
8/21/201529.0729.0729.0729.070
8/20/201530.6030.6030.6030.600
8/19/201530.6830.6830.6830.680
8/18/201531.5031.5031.5031.500
8/17/201531.6031.6031.6031.600
8/14/201527.1427.1427.1427.140
8/13/201531.5531.5531.5531.550
8/12/201532.7832.7832.7832.780
8/11/201532.7832.7832.7832.78100
8/10/201532.8132.8132.8132.810
8/7/201532.8132.8132.8132.81420
8/6/201534.8734.8734.8734.870
8/5/201534.9334.9334.9334.930
8/4/201534.1534.1534.1534.150
8/3/201534.8734.8734.8734.870
7/31/201534.6634.6634.6634.660
7/30/201534.9134.9134.9134.910
7/29/201530.2430.2430.2430.240
7/28/201533.3533.3533.3533.350
7/27/201533.8333.8333.8333.830
7/24/201530.3130.3130.3130.310
7/23/201535.1435.1435.1435.140
7/22/201536.2336.2336.2336.230
7/21/201536.1636.1636.1636.160
7/20/201535.9535.9535.9535.950
7/17/201536.0036.0036.0036.000
7/16/201535.7535.7535.7535.750
7/15/201536.1736.2235.7535.75816
7/14/201535.4335.8235.4335.82850
7/13/201534.7334.7334.7334.730
7/10/201533.6833.6833.6833.680
7/9/201532.7832.7832.7832.780
7/8/201533.1033.1032.7832.78643
7/7/201535.2035.2035.2035.200
7/6/201535.2035.2035.2035.20807
7/2/201532.1932.1932.1932.190
7/1/201536.0536.0536.0536.050
6/30/201537.1637.1637.1637.160
6/29/201537.1637.1637.1637.160
6/26/201538.4638.4638.4638.460
6/25/201538.7838.7838.7838.780
6/24/201539.1639.1639.1639.160
6/23/201538.6738.6738.6738.670
6/22/201538.3738.3738.3738.370
6/19/201534.9834.9834.9834.980
6/18/201538.1138.1138.1138.110
6/17/201537.6137.6137.6137.610
6/16/201537.3937.3937.3937.390
6/15/201537.3937.3937.3937.391,000
6/12/201537.4537.4537.4537.450
6/11/201537.3237.3237.3237.320
6/10/201536.2236.2236.2236.220
6/9/201536.5936.5936.5936.590
6/8/201536.6136.6136.6136.610
6/5/201537.1037.1037.1037.100
6/4/201538.7438.7438.7438.740
6/3/201538.7238.7238.7238.720
6/2/201538.5638.5638.5638.560
6/1/201539.0239.0239.0239.020
5/29/201539.0239.0239.0239.020
5/28/201540.1140.1140.1140.110
5/27/201540.7340.7340.7340.730
5/26/201540.7340.7340.7340.73139
5/22/201540.6040.6040.6040.600
5/21/201533.7133.7133.7133.710
5/20/201540.1840.1840.1840.180
5/19/201541.2541.2541.2541.250
5/18/201542.0542.0542.0542.050
5/15/201542.0542.0542.0542.051,000
5/14/201541.7841.7841.7841.78362
5/13/201540.3840.3840.3840.380
5/12/201539.3139.3139.3139.310
5/11/201540.4140.4140.4140.410
5/8/201540.4140.4140.4140.41360
5/7/201540.5840.5840.5840.580
5/6/201540.5840.5840.5840.58950
5/5/201539.9239.9239.9239.920
5/4/201541.8541.8541.8541.850
5/1/201541.2841.2841.2841.280
4/30/201542.7942.7942.7942.790
4/29/201542.7842.7942.7842.79750
4/28/201544.0844.0944.0844.09575
4/27/201542.7042.7042.7042.700
4/24/201539.1239.1239.1239.120
4/23/201540.8540.8540.8540.850
4/22/201540.7040.7040.7040.700
4/21/201540.6540.6540.6540.650
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
  • 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!