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

Ultra Consumer Services 2X ETF (NY: UCC )

33.50 +0.28 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
May 31, 2013 6.846 6.895 6.733 6.768 87,968 -0.14(-2.06%)
May 30, 2013 6.964 7.060 6.885 6.910 53,501 -0.02(-0.28%)
May 29, 2013 7.056 7.056 6.871 6.930 32,860 -0.10(-1.36%)
May 28, 2013 7.019 7.131 7.019 7.025 88,796 +0.12(+1.79%)
May 24, 2013 6.826 6.925 6.826 6.902 31,562 -0.06(-0.93%)
May 23, 2013 6.707 6.967 6.458 6.967 72,374 +0.06(+0.85%)
May 22, 2013 7.088 7.156 6.908 6.908 55,254 -0.20(-2.76%)
May 21, 2013 7.105 7.105 7.007 7.104 25,931 +0.09(+1.28%)
May 20, 2013 6.996 7.050 6.996 7.014 9,298 -0.05(-0.67%)
May 17, 2013 7.082 7.082 6.976 7.062 35,781 +0.04(+0.52%)
May 16, 2013 7.092 7.098 7.025 7.025 29,955 -0.12(-1.72%)
May 15, 2013 7.054 7.148 7.054 7.148 43,927 +0.01(+0.09%)
May 13, 2013 6.889 7.358 6.889 7.142 22,588 +0.18(+2.56%)
May 10, 2013 6.967 7.062 6.933 6.964 44,576 +0.11(+1.56%)
May 09, 2013 6.964 6.964 6.797 6.856 11,716 +0.01(+0.08%)
May 08, 2013 6.662 6.911 6.662 6.851 29,712 +0.05(+0.68%)
May 07, 2013 6.705 6.805 6.702 6.805 42,645 +0.09(+1.38%)
May 06, 2013 6.675 6.712 6.631 6.712 60,187 +0.02(+0.32%)
May 03, 2013 6.662 6.705 6.662 6.691 11,245 +0.29(+4.56%)
May 01, 2013 6.478 6.399 6.399 6.399 35,700 -0.00(-0.06%)
Apr 30, 2013 6.235 6.446 6.235 6.403 15,756 -0.02(-0.28%)
Apr 29, 2013 6.450 6.450 6.406 6.421 21,095 +0.03(+0.46%)
Apr 26, 2013 6.416 6.416 6.353 6.391 19,667 -0.02(-0.28%)
Apr 25, 2013 6.457 6.457 6.409 6.409 10,271 +0.08(+1.27%)
Apr 24, 2013 6.379 6.379 6.329 6.329 4,868 +0.04(+0.64%)
Apr 23, 2013 6.317 6.337 6.288 6.289 16,227 +0.02(+0.29%)
Apr 22, 2013 9.313 6.273 6.156 6.271 28,186 +0.09(+1.45%)
Apr 19, 2013 6.146 6.232 6.117 6.181 20,284 +0.11(+1.77%)
Apr 18, 2013 6.176 6.176 6.028 6.074 51,100 -0.11(-1.73%)
Apr 17, 2013 6.123 6.265 6.040 6.181 17,931 -0.12(-1.88%)
Apr 16, 2013 6.268 6.299 6.267 6.299 5,030 +0.13(+2.05%)
Apr 15, 2013 6.428 6.428 6.172 6.172 37,972 -0.27(-4.17%)
Apr 12, 2013 6.333 6.448 6.286 6.441 32,941 +0.02(+0.27%)
Apr 11, 2013 6.429 6.457 6.409 6.424 31,643 +0.12(+1.91%)
Apr 10, 2013 6.220 6.304 6.220 6.304 19,132 +0.10(+1.62%)
Apr 09, 2013 6.223 6.223 6.194 6.203 55,659 +0.07(+1.13%)
Apr 08, 2013 6.125 6.172 6.053 6.134 53,096 +0.13(+2.25%)
Apr 05, 2013 5.902 6.013 5.902 5.999 28,641 -0.10(-1.71%)
Apr 04, 2013 6.059 6.103 6.032 6.103 97,202 -0.06(-0.93%)
Apr 03, 2013 6.174 6.174 6.161 6.161 3,245 +0.00(+0.04%)
Apr 02, 2013 6.164 6.164 6.158 6.158 8,113 +0.08(+1.28%)
Apr 01, 2013 6.164 6.181 6.066 6.080 52,430 -0.05(-0.83%)
Mar 28, 2013 6.029 6.132 6.029 6.132 35,781 +0.05(+0.88%)
Mar 27, 2013 5.992 6.078 5.992 6.078 21,128 +0.03(+0.53%)
Mar 26, 2013 6.039 6.059 6.025 6.046 38,880 +0.05(+0.91%)
Mar 25, 2013 6.048 6.048 5.992 5.992 6,490 -0.02(-0.37%)
Mar 22, 2013 5.946 6.020 5.946 6.014 37,907 +0.10(+1.76%)
Mar 21, 2013 5.928 5.928 5.910 5.910 10,839 -0.00(-0.04%)
Mar 20, 2013 5.912 5.912 5.912 5.912 3,245 +0.11(+1.85%)
Mar 19, 2013 5.879 5.879 5.777 5.805 55,429 -0.11(-1.87%)
Mar 18, 2013 5.906 5.915 5.839 5.915 9,655 -0.01(-0.09%)
Mar 15, 2013 5.957 5.972 5.905 5.920 41,547 -0.09(-1.43%)
Mar 14, 2013 5.975 6.012 5.975 6.006 8,940 +0.03(+0.49%)
Mar 13, 2013 5.977 5.977 5.977 5.977 1,625 +0.05(+0.76%)
Mar 12, 2013 5.998 5.998 5.894 5.932 36,622 -0.00(-0.08%)
Mar 11, 2013 5.923 5.957 5.923 5.937 19,912 +0.03(+0.46%)
Mar 08, 2013 5.860 5.938 5.860 5.910 26,007 +0.09(+1.62%)
Mar 07, 2013 5.863 5.863 5.773 5.815 35,760 +0.01(+0.18%)
Mar 06, 2013 5.867 5.871 5.793 5.805 41,872 +0.00(+0.01%)
Mar 05, 2013 5.806 5.835 5.796 5.804 16,888 +0.12(+2.19%)
Mar 04, 2013 5.658 5.688 5.640 5.680 21,001 +0.06(+1.01%)
Mar 01, 2013 5.607 5.624 5.603 5.624 13,930 +0.03(+0.54%)
Feb 28, 2013 5.574 5.617 5.569 5.593 41,336 +0.04(+0.68%)
Feb 27, 2013 5.497 5.556 5.497 5.556 5,039 +0.25(+4.77%)
Feb 26, 2013 5.505 5.505 5.302 5.302 32,330 -0.15(-2.73%)
Feb 22, 2013 5.445 5.451 5.445 5.451 4,470 +0.02(+0.28%)
Feb 21, 2013 5.463 5.463 5.418 5.436 26,739 -0.05(-0.86%)
Feb 20, 2013 5.660 5.660 5.483 5.483 23,715 -0.14(-2.41%)
Feb 19, 2013 5.588 5.619 5.588 5.619 7,070 +0.05(+0.98%)
Feb 15, 2013 5.617 5.617 5.563 5.564 9,752 -0.02(-0.33%)
Feb 14, 2013 5.572 5.614 5.539 5.582 22,610 -0.00(-0.05%)
Feb 13, 2013 5.590 5.591 5.585 5.585 17,067 -0.01(-0.22%)
Feb 12, 2013 5.542 5.598 5.542 5.598 15,149 +0.04(+0.70%)
Feb 11, 2013 5.614 5.614 5.559 5.559 27,617 -0.03(-0.61%)
Feb 08, 2013 5.547 5.593 5.547 5.593 37,646 +0.08(+1.45%)
Feb 07, 2013 5.517 5.517 5.423 5.513 21,310 -0.01(-0.10%)
Feb 06, 2013 5.528 5.534 5.500 5.518 27,844 +0.09(+1.64%)
Feb 04, 2013 5.511 5.511 5.392 5.429 69,310 -0.09(-1.70%)
Feb 01, 2013 5.490 5.523 5.490 5.523 11,102 +0.06(+1.15%)
Jan 31, 2013 5.451 5.491 5.451 5.460 86,020 -0.04(-0.65%)
Jan 30, 2013 5.464 5.532 5.464 5.496 48,277 +0.01(+0.10%)
Jan 29, 2013 5.543 5.543 5.481 5.490 59,102 -0.07(-1.18%)
Jan 28, 2013 5.598 5.598 5.540 5.556 13,003 -0.00(-0.03%)
Jan 25, 2013 5.516 5.577 5.512 5.558 38,800 +0.17(+3.10%)
Jan 23, 2013 5.390 5.390 5.390 5.390 16,254 +0.02(+0.42%)
Jan 22, 2013 5.331 5.370 5.328 5.368 28,446 +0.04(+0.71%)
Jan 18, 2013 5.288 5.330 5.288 5.330 21,098 +0.10(+2.00%)
Jan 16, 2013 5.226 5.226 5.226 5.226 0 +0.03(+0.57%)
Jan 15, 2013 5.137 5.211 5.137 5.196 15,734 +0.03(+0.63%)
Jan 14, 2013 5.163 5.163 5.163 5.163 1,625 +0.02(+0.36%)
Jan 11, 2013 5.101 5.155 5.101 5.145 32,883 +0.01(+0.24%)
Jan 10, 2013 5.106 5.144 5.106 5.133 30,461 +0.04(+0.73%)
Jan 09, 2013 5.127 5.127 5.095 5.095 13,052 +0.03(+0.51%)
Jan 08, 2013 5.073 5.073 5.069 5.069 3,413 -0.03(-0.53%)
Jan 07, 2013 5.128 5.128 5.077 5.096 20,952 +0.00(+0.05%)
Jan 04, 2013 5.091 5.105 5.091 5.094 16,254 -0.01(-0.13%)
Jan 03, 2013 5.081 5.126 5.081 5.101 18,855 +0.07(+1.48%)
Jan 02, 2013 4.984 5.026 4.984 5.026 34,704 +0.20(+4.16%)
Dec 31, 2012 4.723 4.826 4.723 4.826 13,003 +0.11(+2.34%)
Dec 28, 2012 4.668 4.719 4.668 4.716 200,829 -0.05(-1.03%)
Dec 27, 2012 4.751 4.765 4.680 4.765 6,908 +0.00(+0.09%)
Dec 26, 2012 4.745 4.760 4.745 4.760 4,876 -0.07(-1.52%)
Dec 24, 2012 4.844 4.858 4.834 4.834 35,530 -0.02(-0.51%)
Dec 21, 2012 4.809 4.873 4.809 4.859 54,573 -0.13(-2.51%)
Dec 20, 2012 4.941 4.984 4.927 4.984 15,182 -0.00(-0.05%)
Dec 19, 2012 5.000 5.020 4.986 4.986 24,843 -0.04(-0.74%)
Dec 18, 2012 4.972 5.023 4.941 5.023 37,468 +0.14(+2.81%)
Dec 17, 2012 4.817 4.889 4.812 4.886 42,388 +0.10(+2.04%)
Dec 14, 2012 4.788 4.788 4.788 4.788 4,887 -0.06(-1.32%)
Dec 12, 2012 4.878 4.852 4.852 4.852 42,355 +0.01(+0.23%)
Dec 10, 2012 4.827 4.841 4.841 4.841 22,806 +0.02(+0.45%)
Dec 06, 2012 4.819 4.819 4.819 4.819 0 +0.03(+0.67%)
Dec 05, 2012 4.705 4.800 4.705 4.787 8,959 +0.02(+0.39%)
Dec 04, 2012 4.772 4.772 4.769 4.769 3,893 -0.08(-1.66%)
Nov 30, 2012 4.814 4.849 4.814 4.849 19,548 +0.03(+0.73%)
Nov 29, 2012 4.790 4.814 4.790 4.814 16,241 +0.08(+1.62%)
Nov 28, 2012 4.608 4.738 4.608 4.738 33,509 +0.07(+1.43%)
Nov 27, 2012 4.665 4.714 4.665 4.671 65,162 +0.01(+0.13%)
Nov 26, 2012 4.676 4.676 4.665 4.665 3,258 -0.04(-0.80%)
Nov 23, 2012 4.702 4.702 4.702 4.702 2,443 +0.09(+1.94%)
Nov 21, 2012 4.607 4.617 4.574 4.612 101,002 +0.01(+0.19%)
Nov 20, 2012 4.553 4.604 4.544 4.604 12,576 +0.08(+1.85%)
Nov 19, 2012 4.395 4.524 4.395 4.520 30,707 +0.14(+3.11%)
Nov 16, 2012 4.329 4.390 4.329 4.384 7,819 +0.02(+0.56%)
Nov 15, 2012 4.314 4.360 4.314 4.360 13,228 -0.02(-0.53%)
Nov 14, 2012 4.467 4.467 4.377 4.383 39,472 -0.19(-4.06%)
Nov 13, 2012 4.538 4.568 4.538 4.568 3,258 +0.05(+1.07%)
Nov 09, 2012 4.520 4.520 4.520 4.520 0 -0.04(-0.94%)
Nov 08, 2012 4.668 4.668 4.563 4.563 126,008 -0.10(-2.11%)
Nov 07, 2012 4.655 4.703 4.649 4.661 196,922 -0.09(-1.92%)
Nov 06, 2012 4.763 4.780 4.752 4.752 10,833 +0.07(+1.47%)
Nov 05, 2012 4.692 4.692 4.647 4.683 14,531 -0.04(-0.79%)
Nov 02, 2012 4.781 4.781 4.720 4.720 5,864 +0.03(+0.67%)
Nov 01, 2012 4.718 4.722 4.685 4.689 40,726 +0.09(+1.89%)
Oct 31, 2012 4.645 4.653 4.602 4.602 17,349 -0.00(-0.03%)
Oct 26, 2012 4.604 4.604 4.604 4.604 9,774 +0.01(+0.28%)
Oct 24, 2012 4.591 4.591 4.591 4.591 3,258 +0.02(+0.47%)
Oct 23, 2012 4.569 4.569 4.569 4.569 3,258 -0.19(-4.00%)
Oct 19, 2012 4.819 4.819 4.760 4.760 5,864 -0.16(-3.19%)
Oct 18, 2012 4.914 4.917 4.914 4.917 3,665 +0.03(+0.59%)
Oct 17, 2012 4.888 4.888 4.888 4.888 58,646 +0.04(+0.73%)
Oct 16, 2012 4.841 4.852 4.841 4.852 4,887 +0.14(+3.05%)
Oct 12, 2012 4.709 4.709 4.709 4.709 6,516 -0.12(-2.52%)
Oct 09, 2012 4.853 4.830 4.830 4.830 26,065 -0.08(-1.56%)
Oct 08, 2012 4.901 4.907 4.901 4.907 13,228 +0.08(+1.74%)
Oct 01, 2012 4.823 4.823 4.823 4.823 0 +0.09(+1.85%)
Sep 28, 2012 4.771 4.787 4.735 4.735 26,260 -0.10(-2.11%)
Sep 27, 2012 4.724 4.837 4.724 4.837 18,620 +0.12(+2.54%)
Sep 26, 2012 4.688 4.717 4.677 4.717 7,656 -0.08(-1.63%)
Sep 25, 2012 4.852 4.852 4.795 4.795 9,106 -0.06(-1.26%)
Sep 24, 2012 4.857 4.857 4.857 4.857 6,516 -0.02(-0.42%)
Sep 20, 2012 4.840 4.877 4.877 4.877 13,032 +0.07(+1.46%)
Sep 18, 2012 4.804 4.807 4.807 4.807 13,032 -0.00(-0.09%)
Sep 17, 2012 4.748 5.066 4.605 4.811 87,204 -0.08(-1.68%)
Sep 14, 2012 4.875 4.913 4.875 4.894 9,872 +0.06(+1.19%)
Sep 13, 2012 4.742 4.836 4.742 4.836 13,032 +0.10(+2.05%)
Sep 12, 2012 4.733 4.745 4.733 4.739 8,617 +0.04(+0.92%)
Sep 11, 2012 4.721 4.721 4.696 4.696 6,793 -0.03(-0.71%)
Sep 10, 2012 4.725 4.734 4.725 4.729 8,145 +0.00(+0.05%)
Sep 07, 2012 4.716 4.728 4.716 4.727 93,557 +0.02(+0.45%)
Sep 06, 2012 4.652 4.706 4.652 4.706 34,617 +0.18(+4.03%)
Sep 05, 2012 4.523 4.523 4.523 4.523 2,394 -0.02(-0.41%)
Sep 04, 2012 4.503 4.542 4.458 4.542 20,412 +0.03(+0.68%)
Aug 31, 2012 4.495 4.511 4.488 4.511 18,213 +0.02(+0.51%)
Aug 28, 2012 4.468 4.488 4.488 4.488 74,937 +0.02(+0.45%)
Aug 24, 2012 4.413 4.468 4.468 4.468 19,548 -0.02(-0.40%)
Aug 22, 2012 4.474 4.486 4.486 4.486 42,355 +0.03(+0.65%)
Aug 21, 2012 4.502 4.508 4.457 4.457 24,240 +0.01(+0.20%)
Aug 20, 2012 4.480 4.480 4.444 4.448 13,635 +0.01(+0.18%)
Aug 16, 2012 4.416 4.441 4.441 4.441 140,100 +0.07(+1.58%)
Aug 15, 2012 4.371 4.371 4.371 4.371 6,516 +0.00(+0.03%)
Aug 14, 2012 4.389 4.389 4.370 4.370 5,766 +0.04(+0.95%)
Aug 13, 2012 4.345 4.345 4.329 4.329 25,511 +0.03(+0.67%)
Aug 10, 2012 4.300 4.300 4.300 4.300 2,296 -0.06(-1.42%)
Aug 09, 2012 4.370 4.370 4.345 4.362 22,709 -0.03(-0.67%)
Aug 07, 2012 4.366 4.391 4.391 4.391 45,613 +0.06(+1.49%)
Aug 06, 2012 4.347 4.347 4.327 4.327 19,760 +0.01(+0.12%)
Aug 03, 2012 4.297 4.322 4.297 4.322 7,119 +0.13(+3.21%)
Aug 02, 2012 4.156 4.187 4.155 4.187 25,592 -0.04(-1.05%)
Jul 31, 2012 4.259 4.232 4.232 4.232 9,774 -0.06(-1.36%)
Jul 30, 2012 4.294 4.301 4.266 4.290 34,438 +0.03(+0.73%)
Jul 27, 2012 4.264 4.264 4.259 4.259 5,050 +0.16(+3.97%)
Jul 26, 2012 4.096 4.096 4.096 4.096 4,203 +0.05(+1.34%)
Jul 24, 2012 4.027 4.042 4.042 4.042 13,032 +0.02(+0.38%)
Jul 23, 2012 4.058 4.058 4.023 4.027 13,847 -0.24(-5.58%)
Jul 18, 2012 4.229 4.265 4.265 4.265 13,032 +0.03(+0.75%)
Jul 17, 2012 4.226 4.233 4.226 4.233 6,760 +0.07(+1.70%)
Jul 16, 2012 4.158 4.162 4.158 4.162 4,887 +0.06(+1.53%)
Jul 12, 2012 4.025 4.100 4.100 4.100 68,420 -0.04(-1.07%)
Jul 10, 2012 4.144 4.144 4.144 4.144 0 -0.04(-0.92%)
Jul 09, 2012 4.181 4.183 4.179 4.183 6,679 -0.01(-0.24%)
Jul 06, 2012 4.193 4.193 4.193 4.193 1,629 -0.04(-1.01%)
Jul 03, 2012 4.236 4.236 4.236 4.236 3,258 +0.00(+0.02%)
Jul 02, 2012 4.236 4.236 4.235 4.235 4,072 +0.06(+1.35%)
Jun 29, 2012 4.178 4.178 4.178 4.178 1,629 +0.21(+5.26%)
Jun 28, 2012 3.988 3.988 3.940 3.970 11,012 -0.09(-2.23%)
Jun 27, 2012 4.062 4.062 4.060 4.060 8,585 -0.00(-0.09%)
Jun 26, 2012 4.003 4.064 3.979 4.064 28,573 +0.09(+2.32%)
Jun 25, 2012 3.950 3.972 3.950 3.972 27,694 -0.14(-3.36%)
Jun 21, 2012 4.110 4.110 4.110 4.110 3,258 -0.03(-0.71%)
Jun 20, 2012 4.170 4.170 4.137 4.139 9,513 +0.02(+0.43%)
Jun 18, 2012 4.006 4.122 4.122 4.122 13,032 +0.14(+3.51%)
Jun 14, 2012 3.892 3.982 3.982 3.982 78,195 +0.07(+1.79%)
Jun 13, 2012 3.959 3.959 3.912 3.912 10,002 -0.01(-0.14%)
Jun 12, 2012 3.930 3.948 3.918 3.918 14,075 -0.07(-1.82%)
Jun 11, 2012 4.032 4.032 3.990 3.990 10,572 -0.01(-0.28%)
Jun 08, 2012 3.964 4.002 3.964 4.001 70,864 +0.08(+2.07%)
Jun 07, 2012 3.998 3.998 3.920 3.920 8,145 -0.02(-0.53%)
Jun 06, 2012 3.905 3.941 3.905 3.941 31,066 +0.19(+5.14%)
Jun 05, 2012 3.736 3.748 3.736 3.748 6,516 +0.01(+0.33%)
Jun 04, 2012 3.701 3.736 3.701 3.736 22,806 -0.07(-1.92%)
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.