$33.70 0.00 (%) PSh Ult MSCI Pc Shs -

Aug. 12, 2016 | 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
8/23/201633.7033.7033.7033.700
8/22/201633.7033.7033.7033.700
8/19/201633.7033.7033.7033.700
8/18/201633.7033.7033.7033.700
8/17/201633.7033.7033.7033.700
8/16/201633.7033.7033.7033.700
8/15/201633.7033.7033.7033.700
8/12/201633.7033.7033.7033.70500
8/11/201633.5033.5033.5033.500
8/10/201633.5033.5033.5033.500
8/9/201633.5033.5033.5033.500
8/8/201633.5033.5033.5033.500
8/5/201633.5033.5033.5033.500
8/4/201633.5033.5033.5033.500
8/3/201633.5033.5033.5033.500
8/2/201633.5033.5033.5033.500
8/1/201633.5033.5033.5033.500
7/29/201633.5033.5033.5033.50100
7/28/201632.6132.6132.6132.610
7/27/201632.6132.6132.6132.610
7/26/201632.6132.6132.6132.610
7/25/201632.6132.6132.6132.610
7/22/201632.6132.6132.6132.610
7/21/201632.6132.6132.6132.610
7/20/201632.6132.6132.6132.610
7/19/201632.6132.6132.6132.610
7/18/201632.6132.6132.6132.61500
7/15/201631.5931.5931.5931.590
7/14/201631.5931.5931.5931.590
7/13/201631.5931.5931.5931.590
7/12/201631.5931.5931.5931.59100
7/11/201630.5030.7830.5030.715,150
7/8/201629.2929.2929.2929.290
7/7/201629.2929.2929.2929.290
7/6/201629.2929.2929.2929.29261
7/5/201627.8027.8027.8027.800
7/1/201627.8027.8027.8027.800
6/30/201627.8027.8027.8027.800
6/29/201627.8027.8027.8027.800
6/28/201627.7727.8027.7727.801,892
6/27/201630.7630.7630.7630.760
6/24/201630.7630.7630.7630.760
6/23/201630.7630.7630.7630.760
6/22/201630.7630.7630.7630.760
6/21/201630.7630.7630.7630.760
6/20/201630.7630.7630.7630.760
6/17/201630.7630.7630.7630.760
6/16/201630.7630.7630.7630.760
6/15/201630.7630.7630.7630.760
6/14/201630.7630.7630.7630.760
6/13/201630.7630.7630.7630.760
6/10/201630.7630.7630.7630.760
6/9/201630.7630.7630.7630.760
6/8/201630.7630.7630.7630.76750
6/7/201628.5528.5528.5528.550
6/6/201628.5528.5528.5528.550
6/3/201628.5528.5528.5528.550
6/2/201628.5528.5528.5528.550
6/1/201628.5028.6528.5028.553,900
5/31/201628.5828.5828.5828.580
5/27/201628.5828.5828.5828.580
5/26/201628.5828.5828.5828.580
5/25/201628.5828.5828.5828.58100
5/24/201627.9027.9027.9027.900
5/23/201627.9027.9027.9027.90725
5/20/201628.0428.0428.0428.04200
5/19/201628.7828.7828.7828.780
5/18/201628.7528.8028.7528.78500
5/17/201628.7328.7328.7328.730
5/16/201628.7028.8128.6828.732,500
5/13/201628.5428.5428.5428.540
5/12/201628.5428.5428.5428.54596
5/11/201629.4429.4429.4429.440
5/10/201629.4429.4429.4429.44586
5/9/201628.8828.8828.8828.880
5/6/201628.8828.8828.8828.880
5/5/201628.9228.9828.8828.882,300
5/4/201630.7230.7230.7230.720
5/3/201630.7230.7230.7230.720
5/2/201630.7230.7230.7230.720
4/29/201630.7230.7230.7230.720
4/28/201630.7030.7530.7030.722,570
4/27/201630.0330.0330.0330.030
4/26/201630.0330.0330.0330.030
4/25/201630.0330.0330.0330.030
4/22/201630.0330.0330.0330.030
4/21/201630.0330.0330.0330.030
4/20/201630.0330.0330.0330.030
4/19/201630.0330.0330.0330.030
4/18/201630.0330.0330.0330.030
4/15/201630.0330.0330.0330.030
4/14/201630.0330.0330.0330.031,050
4/13/201627.2727.2727.2727.270
4/12/201627.2727.2727.2727.270
4/11/201627.2727.2727.2727.270
4/8/201627.6927.6927.2727.271,358
4/7/201626.8526.8526.8526.850
4/6/201626.8526.8526.8526.850
4/5/201626.8026.8526.8026.85613
4/4/201629.5029.5029.5029.500
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center