Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Industrials 2X ETF (NY: UXI )

33.85 -0.16 (-0.48%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2011 4.217 4.243 4.165 4.208 366,267 +0.03(+0.80%)
Feb 25, 2011 4.128 4.175 4.117 4.174 481,314 +0.10(+2.35%)
Feb 24, 2011 4.013 4.123 3.993 4.078 967,086 +0.04(+1.03%)
Feb 23, 2011 4.169 4.169 3.952 4.037 1,856,468 -0.16(-3.71%)
Feb 22, 2011 4.307 4.361 4.167 4.192 1,206,272 -0.25(-5.73%)
Feb 18, 2011 4.470 4.470 4.415 4.447 630,047 +0.02(+0.36%)
Feb 17, 2011 4.404 4.441 4.383 4.431 213,902 +0.03(+0.65%)
Feb 16, 2011 4.387 4.421 4.363 4.402 415,644 +0.05(+1.23%)
Feb 15, 2011 4.391 4.391 4.325 4.349 623,147 -0.05(-1.05%)
Feb 14, 2011 4.422 4.422 4.370 4.395 754,624 +0.01(+0.13%)
Feb 11, 2011 4.315 4.402 4.283 4.390 770,140 +0.07(+1.61%)
Feb 10, 2011 4.236 4.333 4.220 4.320 609,923 +0.04(+1.01%)
Feb 09, 2011 4.287 4.287 4.235 4.277 315,386 -0.01(-0.24%)
Feb 08, 2011 4.272 4.291 4.221 4.287 738,682 +0.06(+1.42%)
Feb 07, 2011 4.201 4.253 4.169 4.227 819,517 +0.07(+1.79%)
Feb 04, 2011 4.125 4.158 4.108 4.153 356,286 +0.03(+0.68%)
Feb 03, 2011 4.106 4.134 4.072 4.125 154,043 +0.01(+0.19%)
Feb 02, 2011 4.129 4.160 4.113 4.117 616,623 -0.03(-0.64%)
Feb 01, 2011 4.079 4.154 4.056 4.144 474,226 +0.14(+3.47%)
Jan 31, 2011 3.965 4.017 3.953 4.005 580,782 +0.08(+2.06%)
Jan 28, 2011 4.098 4.132 3.915 3.924 493,373 -0.16(-4.02%)
Jan 27, 2011 4.083 4.101 4.041 4.089 542,913 +0.03(+0.73%)
Jan 26, 2011 4.040 4.077 4.005 4.059 408,130 +0.06(+1.50%)
Jan 25, 2011 3.962 3.999 3.933 3.999 385,802 -0.01(-0.14%)
Jan 24, 2011 3.944 4.010 3.928 4.005 243,831 +0.09(+2.31%)
Jan 21, 2011 3.922 3.965 3.896 3.914 292,996 +0.07(+1.82%)
Jan 20, 2011 3.851 3.879 3.793 3.844 363,800 -0.04(-1.15%)
Jan 19, 2011 3.994 3.994 3.873 3.889 200,928 -0.10(-2.50%)
Jan 18, 2011 3.937 3.989 3.937 3.989 285,332 +0.06(+1.42%)
Jan 14, 2011 3.905 3.934 3.877 3.933 149,635 +0.04(+1.05%)
Jan 13, 2011 3.944 3.944 3.882 3.892 435,292 -0.01(-0.17%)
Jan 12, 2011 3.905 3.908 3.861 3.898 242,479 +0.07(+1.92%)
Jan 11, 2011 3.853 3.855 3.792 3.825 457,608 +0.03(+0.76%)
Jan 10, 2011 3.740 3.811 3.719 3.796 266,259 +0.02(+0.61%)
Jan 07, 2011 3.766 3.816 3.728 3.773 425,249 +0.00(+0.08%)
Jan 06, 2011 3.774 3.805 3.750 3.770 182,407 -0.00(-0.08%)
Jan 05, 2011 3.724 3.788 3.688 3.773 440,865 +0.04(+1.00%)
Jan 04, 2011 3.779 3.779 3.665 3.736 2,021,857 -0.03(-0.72%)
Jan 03, 2011 3.759 3.804 3.759 3.763 226,888 +0.06(+1.75%)
Dec 31, 2010 3.699 3.711 3.673 3.698 60,021 -0.00(-0.02%)
Dec 30, 2010 3.715 3.715 3.697 3.699 95,048 -0.01(-0.24%)
Dec 29, 2010 3.715 3.731 3.708 3.708 127,269 +0.00(+0.01%)
Dec 28, 2010 3.694 3.710 3.677 3.707 118,841 +0.00(+0.10%)
Dec 27, 2010 3.679 3.709 3.652 3.704 46,948 +0.02(+0.41%)
Dec 23, 2010 3.705 3.707 3.673 3.688 156,660 -0.02(-0.54%)
Dec 22, 2010 3.713 3.713 3.687 3.708 227,514 +0.02(+0.61%)
Dec 21, 2010 3.663 3.695 3.658 3.686 235,240 +0.06(+1.56%)
Dec 20, 2010 3.683 3.683 3.593 3.629 177,661 -0.01(-0.20%)
Dec 17, 2010 3.645 3.655 3.606 3.637 349,023 -0.00(-0.02%)
Dec 16, 2010 3.581 3.641 3.570 3.637 277,392 +0.07(+1.90%)
Dec 15, 2010 3.572 3.635 3.564 3.569 368,308 -0.03(-0.86%)
Dec 14, 2010 3.558 3.627 3.558 3.601 201,041 +0.03(+0.85%)
Dec 13, 2010 3.623 3.623 3.569 3.570 347,182 +0.00(+0.02%)
Dec 10, 2010 3.537 3.581 3.509 3.569 252,647 +0.08(+2.15%)
Dec 09, 2010 3.522 3.522 3.482 3.494 60,560 +0.01(+0.34%)
Dec 08, 2010 3.502 3.508 3.462 3.482 528,612 -0.01(-0.25%)
Dec 07, 2010 3.544 3.548 3.491 3.491 425,474 +0.03(+0.78%)
Dec 06, 2010 3.435 3.476 3.431 3.464 162,070 -0.00(-0.05%)
Dec 03, 2010 3.391 3.476 3.391 3.466 290,454 +0.03(+0.86%)
Dec 02, 2010 3.354 3.445 3.353 3.436 534,986 +0.10(+3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.