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 29, 2012 4.120 4.120 4.028 4.041 186,249 -0.06(-1.37%)
Feb 28, 2012 4.112 4.112 4.069 4.097 25,964 -0.01(-0.31%)
Feb 27, 2012 4.040 4.116 4.013 4.110 41,115 +0.02(+0.41%)
Feb 24, 2012 4.125 4.134 4.093 4.093 54,716 +0.00(+0.10%)
Feb 23, 2012 4.052 4.094 4.051 4.089 36,827 +0.04(+0.87%)
Feb 22, 2012 4.065 4.069 4.033 4.054 40,940 -0.01(-0.31%)
Feb 21, 2012 4.080 4.104 4.047 4.067 94,731 +0.00(+0.08%)
Feb 17, 2012 4.060 4.080 4.040 4.064 72,917 +0.04(+0.99%)
Feb 16, 2012 3.966 4.039 3.951 4.024 138,959 +0.08(+2.03%)
Feb 15, 2012 4.061 4.061 3.928 3.944 114,457 -0.10(-2.43%)
Feb 14, 2012 4.036 4.044 3.986 4.042 44,615 -0.02(-0.43%)
Feb 13, 2012 4.049 4.065 3.987 4.060 134,983 +0.10(+2.42%)
Feb 10, 2012 3.957 3.977 3.940 3.964 90,243 -0.10(-2.44%)
Feb 09, 2012 4.064 4.077 4.013 4.063 65,029 +0.03(+0.64%)
Feb 08, 2012 4.040 4.048 4.004 4.037 87,918 -0.00(-0.06%)
Feb 07, 2012 3.982 4.040 3.969 4.040 47,503 +0.00(+0.10%)
Feb 06, 2012 4.000 4.045 4.000 4.036 66,429 -0.03(-0.65%)
Feb 03, 2012 4.001 4.066 3.997 4.062 169,648 +0.15(+3.87%)
Feb 02, 2012 3.937 3.948 3.911 3.911 74,667 -0.01(-0.37%)
Feb 01, 2012 3.893 3.959 3.892 3.925 177,249 +0.11(+2.85%)
Jan 31, 2012 3.845 3.845 3.801 3.817 26,251 -0.02(-0.65%)
Jan 30, 2012 3.764 3.842 3.764 3.841 40,140 -0.03(-0.86%)
Jan 27, 2012 3.822 3.875 3.822 3.875 114,770 +0.01(+0.29%)
Jan 26, 2012 3.937 3.944 3.836 3.864 219,801 -0.02(-0.43%)
Jan 25, 2012 3.756 3.895 3.737 3.881 193,825 +0.09(+2.49%)
Jan 24, 2012 3.728 3.786 3.713 3.786 86,680 -0.01(-0.23%)
Jan 23, 2012 3.809 3.857 3.755 3.795 120,407 -0.02(-0.42%)
Jan 20, 2012 3.832 3.832 3.778 3.811 79,492 -0.03(-0.79%)
Jan 19, 2012 3.808 3.849 3.799 3.841 129,321 +0.07(+1.95%)
Jan 18, 2012 3.675 3.768 3.667 3.768 80,430 +0.09(+2.44%)
Jan 17, 2012 3.717 3.749 3.678 3.678 111,357 +0.04(+0.97%)
Jan 13, 2012 3.632 3.643 3.568 3.643 72,592 -0.06(-1.60%)
Jan 12, 2012 3.655 3.705 3.614 3.702 120,045 +0.06(+1.76%)
Jan 11, 2012 3.608 3.643 3.599 3.638 67,754 +0.03(+0.89%)
Jan 10, 2012 3.597 3.616 3.583 3.606 414,427 +0.10(+2.73%)
Jan 09, 2012 3.465 3.515 3.453 3.510 156,797 +0.05(+1.46%)
Jan 06, 2012 3.453 3.480 3.452 3.460 62,316 -0.01(-0.18%)
Jan 05, 2012 3.381 3.473 3.355 3.466 584,951 +0.02(+0.46%)
Jan 04, 2012 3.395 3.454 3.383 3.450 83,280 +0.14(+4.13%)
Dec 30, 2011 3.329 3.345 3.311 3.313 52,115 -0.02(-0.48%)
Dec 29, 2011 3.269 3.341 3.269 3.329 48,940 +0.08(+2.49%)
Dec 28, 2011 3.328 3.328 3.245 3.249 64,491 -0.11(-3.24%)
Dec 27, 2011 3.356 3.376 3.335 3.357 109,007 -0.01(-0.24%)
Dec 23, 2011 3.330 3.365 3.309 3.365 107,619 +0.12(+3.60%)
Dec 21, 2011 3.229 3.249 3.160 3.249 144,897 +0.01(+0.37%)
Dec 20, 2011 3.184 3.243 3.184 3.237 178,761 +0.22(+7.20%)
Dec 19, 2011 3.135 3.156 3.011 3.019 324,708 -0.08(-2.45%)
Dec 16, 2011 3.131 3.171 3.076 3.095 101,144 +0.03(+1.12%)
Dec 15, 2011 3.097 3.118 3.041 3.061 118,157 +0.03(+0.98%)
Dec 14, 2011 3.064 3.085 3.006 3.031 247,028 -0.07(-2.12%)
Dec 13, 2011 3.237 3.270 3.077 3.097 172,123 -0.10(-3.10%)
Dec 12, 2011 3.220 3.229 3.139 3.196 158,510 -0.12(-3.50%)
Dec 09, 2011 3.211 3.325 3.211 3.312 201,450 +0.16(+5.10%)
Dec 08, 2011 3.273 3.289 3.151 3.151 79,292 -0.19(-5.79%)
Dec 07, 2011 3.256 3.345 3.242 3.345 591,113 +0.00(+0.05%)
Dec 06, 2011 3.350 3.381 3.307 3.343 200,225 +0.01(+0.41%)
Dec 05, 2011 3.351 3.396 3.301 3.329 321,271 +0.06(+1.94%)
Dec 02, 2011 3.342 3.367 3.259 3.266 533,085 +0.01(+0.19%)
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.