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, 2013 5.205 5.230 5.158 5.158 94,304 -0.00(-0.03%)
Feb 27, 2013 5.142 5.188 5.142 5.159 7,476 +0.18(+3.58%)
Feb 26, 2013 4.968 4.988 4.935 4.981 74,279 -0.16(-3.06%)
Feb 22, 2013 5.126 5.138 5.077 5.138 81,083 +0.11(+2.14%)
Feb 21, 2013 5.074 5.088 4.985 5.031 173,829 -0.10(-1.91%)
Feb 20, 2013 5.280 5.280 5.128 5.129 72,285 -0.14(-2.68%)
Feb 19, 2013 5.216 5.271 5.216 5.270 9,968 +0.05(+1.03%)
Feb 15, 2013 5.216 5.216 5.173 5.216 75,513 +0.02(+0.45%)
Feb 14, 2013 5.111 5.196 5.111 5.193 57,457 +0.04(+0.72%)
Feb 13, 2013 5.136 5.183 5.136 5.156 32,784 +0.06(+1.21%)
Feb 12, 2013 5.074 5.116 5.074 5.094 104,908 +0.02(+0.40%)
Feb 11, 2013 5.090 5.090 5.053 5.074 16,286 +0.01(+0.21%)
Feb 08, 2013 5.056 5.083 5.052 5.064 104,721 +0.05(+1.07%)
Feb 07, 2013 5.025 5.025 4.948 5.010 40,086 +0.00(+0.05%)
Feb 06, 2013 5.032 5.032 4.992 5.008 9,968 +0.07(+1.36%)
Feb 04, 2013 4.966 4.999 4.934 4.940 151,773 -0.08(-1.66%)
Feb 01, 2013 5.032 5.037 4.976 5.024 128,546 +0.09(+1.76%)
Jan 31, 2013 4.964 4.964 4.867 4.937 54,840 -0.00(-0.02%)
Jan 30, 2013 5.029 5.029 4.935 4.938 51,413 -0.08(-1.63%)
Jan 29, 2013 4.979 5.027 4.961 5.020 127,312 +0.00(+0.10%)
Jan 28, 2013 5.052 5.052 4.955 5.015 74,840 +0.03(+0.57%)
Jan 25, 2013 5.024 5.024 4.960 4.986 39,339 +0.02(+0.46%)
Jan 24, 2013 4.878 4.996 4.878 4.964 164,197 +0.07(+1.40%)
Jan 23, 2013 4.887 4.910 4.863 4.895 60,435 +0.01(+0.13%)
Jan 22, 2013 4.853 4.895 4.836 4.889 118,814 +0.03(+0.69%)
Jan 18, 2013 4.815 4.860 4.785 4.855 184,172 +0.07(+1.44%)
Jan 17, 2013 4.735 4.793 4.735 4.786 39,363 +0.11(+2.28%)
Jan 16, 2013 4.724 4.724 4.673 4.679 74,167 -0.04(-0.90%)
Jan 15, 2013 4.706 4.722 4.700 4.722 21,183 +0.03(+0.54%)
Jan 14, 2013 4.677 4.697 4.670 4.697 54,890 +0.01(+0.31%)
Jan 11, 2013 4.695 4.695 4.665 4.682 32,435 -0.01(-0.28%)
Jan 10, 2013 4.722 4.722 4.642 4.695 58,815 +0.04(+0.78%)
Jan 09, 2013 4.594 4.671 4.594 4.659 31,438 +0.08(+1.79%)
Jan 08, 2013 4.622 4.622 4.577 4.577 14,330 -0.04(-0.97%)
Jan 07, 2013 4.630 4.654 4.618 4.621 62,678 -0.06(-1.19%)
Jan 04, 2013 4.635 4.677 4.635 4.677 44,846 +0.08(+1.66%)
Jan 03, 2013 4.614 4.667 4.597 4.601 145,480 -0.01(-0.23%)
Jan 02, 2013 4.610 4.611 4.382 4.611 203,411 +0.23(+5.24%)
Dec 31, 2012 4.238 4.382 4.238 4.382 101,768 +0.10(+2.42%)
Dec 28, 2012 4.261 4.305 4.261 4.278 56,634 -0.06(-1.35%)
Dec 27, 2012 4.237 4.338 4.236 4.337 28,996 -0.02(-0.57%)
Dec 26, 2012 4.366 4.366 4.362 4.362 17,819 -0.00(-0.09%)
Dec 24, 2012 4.384 4.384 4.359 4.366 15,825 -0.02(-0.42%)
Dec 21, 2012 4.257 4.402 4.257 4.384 39,663 -0.08(-1.78%)
Dec 20, 2012 4.427 4.463 4.427 4.463 38,628 +0.04(+0.81%)
Dec 19, 2012 4.454 4.458 4.427 4.427 40,772 -0.03(-0.68%)
Dec 18, 2012 4.405 4.458 4.357 4.458 51,500 +0.15(+3.45%)
Dec 17, 2012 4.326 4.338 4.309 4.309 29,906 +0.03(+0.66%)
Dec 14, 2012 4.277 4.298 4.277 4.281 22,429 +0.00(+0.02%)
Dec 13, 2012 4.318 4.319 4.281 4.281 28,660 -0.04(-0.88%)
Dec 12, 2012 4.381 4.400 4.318 4.318 39,675 +0.00(+0.11%)
Dec 11, 2012 4.304 4.358 4.304 4.313 209,691 +0.02(+0.47%)
Dec 10, 2012 4.273 4.293 4.269 4.293 34,591 +0.06(+1.34%)
Dec 07, 2012 4.229 4.236 4.226 4.236 3,738 +0.04(+0.86%)
Dec 06, 2012 4.197 4.200 4.183 4.200 21,183 +0.02(+0.48%)
Dec 05, 2012 4.139 4.232 4.119 4.180 43,613 +0.04(+1.05%)
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.