$40.73 0.00 (%) PSh Ult MSCI Pc Shs - NYSEARCA

May. 26, 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
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center