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

Ultra Industrials 2X ETF (NY: UXI )

32.79 +0.73 (+2.26%)
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 (%)
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%)
Dec 01, 2010 3.284 3.341 3.279 3.332 276,916 +0.16(+5.11%)
Nov 30, 2010 3.114 3.192 3.110 3.169 135,734 -0.02(-0.63%)
Nov 29, 2010 3.173 3.204 3.106 3.189 518,319 -0.01(-0.45%)
Nov 26, 2010 3.194 3.217 3.177 3.204 103,764 -0.04(-1.16%)
Nov 24, 2010 3.132 3.241 3.241 3.241 185,350 +0.13(+4.24%)
Nov 23, 2010 3.126 3.126 3.084 3.110 211,009 -0.08(-2.48%)
Nov 22, 2010 3.154 3.191 3.114 3.189 308,624 -0.01(-0.30%)
Nov 19, 2010 3.167 3.199 3.141 3.198 104,014 +0.03(+0.98%)
Nov 18, 2010 3.146 3.194 3.126 3.167 207,690 +0.10(+3.42%)
Nov 17, 2010 3.058 3.074 3.034 3.062 76,276 +0.01(+0.18%)
Nov 16, 2010 3.103 3.125 3.025 3.057 579,555 -0.10(-3.14%)
Nov 15, 2010 3.152 3.210 3.136 3.156 151,551 +0.02(+0.64%)
Nov 12, 2010 3.163 3.196 3.105 3.136 412,526 -0.08(-2.46%)
Nov 11, 2010 3.205 3.217 3.167 3.215 259,785 -0.03(-0.81%)
Nov 10, 2010 3.216 3.248 3.185 3.241 134,081 +0.00(+0.10%)
Nov 09, 2010 3.319 3.319 3.219 3.238 282,727 -0.05(-1.65%)
Nov 08, 2010 3.294 3.303 3.269 3.292 166,227 -0.02(-0.53%)
Nov 05, 2010 3.261 3.332 3.261 3.310 199,951 +0.04(+1.10%)
Nov 04, 2010 3.195 3.280 3.195 3.274 1,179,373 +0.14(+4.51%)
Nov 03, 2010 3.165 3.165 3.074 3.133 657,322 +0.01(+0.23%)
Nov 02, 2010 3.115 3.134 3.097 3.126 153,629 +0.06(+1.87%)
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.