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

Ultra FTSE China 50 2X ETF (NY: XPP )

18.94 +0.04 (+0.21%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 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 (%)
Apr 30, 2010 62.18 62.18 60.09 60.28 34,976 -0.43(-0.71%)
Apr 29, 2010 60.09 61.22 59.72 60.71 49,552 +0.19(+0.32%)
Apr 28, 2010 60.71 60.82 59.02 60.52 58,441 +1.14(+1.92%)
Apr 27, 2010 61.98 62.31 58.93 59.38 97,700 -4.71(-7.35%)
Apr 26, 2010 64.60 64.89 64.04 64.09 39,931 +0.05(+0.07%)
Apr 23, 2010 62.75 64.13 62.54 64.05 32,028 -0.29(-0.44%)
Apr 22, 2010 62.96 64.41 62.05 64.33 38,819 +0.59(+0.92%)
Apr 21, 2010 64.53 64.53 62.67 63.74 100,574 -1.74(-2.66%)
Apr 20, 2010 65.80 65.82 64.71 65.48 74,088 +1.84(+2.88%)
Apr 19, 2010 63.10 64.09 62.06 63.65 82,060 -1.13(-1.75%)
Apr 16, 2010 66.83 67.03 63.96 64.78 170,930 -5.16(-7.37%)
Apr 15, 2010 69.94 70.49 69.51 69.94 54,806 -1.04(-1.47%)
Apr 14, 2010 70.05 71.27 69.81 70.98 81,904 +1.38(+1.99%)
Apr 13, 2010 69.49 69.63 68.12 69.60 45,072 -0.64(-0.92%)
Apr 12, 2010 70.21 70.81 69.92 70.24 79,078 -1.88(-2.60%)
Apr 09, 2010 70.82 72.13 70.67 72.12 50,673 +2.66(+3.83%)
Apr 08, 2010 68.37 69.95 67.50 69.46 82,329 +0.78(+1.14%)
Apr 07, 2010 69.58 69.60 67.83 68.68 54,776 -0.93(-1.34%)
Apr 06, 2010 68.79 69.95 68.65 69.60 41,145 +0.13(+0.19%)
Apr 05, 2010 68.62 69.72 68.47 69.48 87,023 +1.60(+2.36%)
Apr 01, 2010 66.72 67.87 67.87 67.87 90,945 +3.57(+5.55%)
Mar 31, 2010 63.92 65.06 63.81 64.30 47,690 -0.30(-0.47%)
Mar 30, 2010 64.06 65.61 64.06 64.61 71,839 +1.87(+2.98%)
Mar 29, 2010 61.47 62.87 61.43 62.74 29,384 +2.38(+3.95%)
Mar 26, 2010 60.37 61.32 59.57 60.36 71,400 +2.14(+3.68%)
Mar 25, 2010 59.88 60.02 57.84 58.21 64,160 -2.03(-3.38%)
Mar 24, 2010 60.51 60.70 59.69 60.25 42,706 -1.56(-2.53%)
Mar 23, 2010 61.08 61.95 60.71 61.81 43,398 +0.52(+0.86%)
Mar 22, 2010 59.90 61.59 59.73 61.29 32,643 +0.15(+0.25%)
Mar 19, 2010 62.37 62.46 60.69 61.13 31,250 -1.19(-1.90%)
Mar 18, 2010 62.67 62.77 61.70 62.32 19,132 -0.51(-0.81%)
Mar 17, 2010 62.66 63.59 62.27 62.82 47,753 +1.99(+3.27%)
Mar 16, 2010 60.33 61.13 59.79 60.83 36,121 +0.51(+0.84%)
Mar 15, 2010 59.78 60.48 59.71 60.33 50,526 -1.30(-2.11%)
Mar 12, 2010 62.08 62.17 61.17 61.63 27,165 -0.53(-0.86%)
Mar 11, 2010 61.40 62.28 60.56 62.16 51,336 -0.34(-0.54%)
Mar 10, 2010 61.94 63.21 61.94 62.50 35,904 +0.53(+0.86%)
Mar 09, 2010 61.55 62.93 61.55 61.97 40,715 +0.09(+0.15%)
Mar 08, 2010 61.84 62.33 61.81 61.87 45,087 +0.49(+0.79%)
Mar 05, 2010 60.33 61.44 59.94 61.39 63,295 +2.76(+4.71%)
Mar 04, 2010 58.99 59.28 58.05 58.63 32,915 -1.76(-2.91%)
Mar 03, 2010 60.83 61.75 60.36 60.38 29,808 -0.35(-0.58%)
Mar 02, 2010 60.79 61.71 60.43 60.73 81,186 +0.87(+1.45%)
Mar 01, 2010 59.22 60.06 59.02 59.87 73,317 +3.05(+5.36%)
Feb 26, 2010 56.23 57.15 55.66 56.82 26,820 +1.51(+2.73%)
Feb 25, 2010 53.74 55.51 53.26 55.31 146,849 -0.82(-1.46%)
Feb 24, 2010 55.20 56.28 55.08 56.13 45,635 +2.01(+3.71%)
Feb 23, 2010 55.94 56.34 53.92 54.12 87,764 -1.61(-2.89%)
Feb 22, 2010 56.36 56.60 55.57 55.74 36,196 +0.42(+0.77%)
Feb 19, 2010 54.81 55.98 54.64 55.31 67,936 -1.95(-3.41%)
Feb 18, 2010 56.23 57.58 56.23 57.26 14,613 +0.01(+0.02%)
Feb 17, 2010 57.85 57.89 56.61 57.25 69,865 +0.50(+0.88%)
Feb 16, 2010 56.32 57.06 55.30 56.76 128,881 +1.72(+3.13%)
Feb 12, 2010 54.78 55.04 55.04 55.04 138,427 -2.13(-3.72%)
Feb 11, 2010 55.28 57.16 54.69 57.16 46,775 +2.92(+5.38%)
Feb 10, 2010 54.43 55.22 52.93 54.24 38,593 +0.54(+1.01%)
Feb 09, 2010 52.76 54.76 52.14 53.70 220,187 +3.48(+6.93%)
Feb 08, 2010 51.21 51.95 50.22 50.22 83,707 -1.27(-2.47%)
Feb 05, 2010 51.03 51.70 48.78 51.49 160,505 -0.87(-1.67%)
Feb 04, 2010 55.51 55.51 52.30 52.37 124,403 -5.38(-9.32%)
Feb 03, 2010 58.21 58.79 57.37 57.75 37,826 +0.00(+0.00%)
Feb 02, 2010 56.55 58.00 55.93 57.75 60,470 +0.63(+1.10%)
Feb 01, 2010 55.21 57.13 55.21 57.13 63,621 +3.45(+6.43%)
Jan 29, 2010 55.67 55.72 53.20 53.67 52,682 -0.38(-0.70%)
Jan 28, 2010 55.28 55.56 53.00 54.05 104,824 +0.52(+0.98%)
Jan 27, 2010 52.85 53.97 51.92 53.53 85,324 -0.64(-1.17%)
Jan 26, 2010 54.13 55.48 53.37 54.16 122,411 -3.27(-5.69%)
Jan 25, 2010 57.78 58.05 56.69 57.43 78,840 +1.76(+3.16%)
Jan 22, 2010 58.17 58.36 55.64 55.67 94,046 -1.61(-2.81%)
Jan 21, 2010 60.02 60.25 57.07 57.27 178,704 -4.71(-7.60%)
Jan 20, 2010 62.58 62.58 60.79 61.98 115,644 -4.90(-7.32%)
Jan 19, 2010 64.93 67.00 64.93 66.88 87,073 +3.85(+6.10%)
Jan 15, 2010 64.24 63.03 63.03 63.03 103,875 -1.88(-2.89%)
Jan 14, 2010 64.90 65.10 64.33 64.91 85,653 -1.20(-1.81%)
Jan 13, 2010 66.46 66.48 65.08 66.11 35,255 -1.71(-2.52%)
Jan 12, 2010 68.94 68.94 66.75 67.82 70,280 -3.22(-4.53%)
Jan 11, 2010 71.82 71.93 70.11 71.04 34,256 +0.06(+0.09%)
Jan 08, 2010 70.14 70.98 69.35 70.98 32,929 +0.41(+0.59%)
Jan 07, 2010 71.72 71.72 69.78 70.56 38,589 -2.08(-2.86%)
Jan 06, 2010 72.31 72.71 70.67 72.64 39,041 +1.67(+2.36%)
Jan 05, 2010 70.55 71.11 70.00 70.97 54,973 +2.73(+4.01%)
Jan 04, 2010 67.18 68.23 67.18 68.23 46,489 +2.73(+4.17%)
Dec 31, 2009 66.66 65.50 65.50 65.50 22,383 +0.74(+1.14%)
Dec 30, 2009 64.07 64.76 64.06 64.76 19,161 -0.02(-0.03%)
Dec 29, 2009 65.15 65.44 64.53 64.78 11,017 -0.32(-0.49%)
Dec 28, 2009 65.95 66.14 64.76 65.10 25,317 -0.61(-0.92%)
Dec 24, 2009 65.47 65.94 65.21 65.71 16,850 +1.36(+2.12%)
Dec 23, 2009 63.76 64.37 63.25 64.35 49,467 +1.73(+2.76%)
Dec 22, 2009 62.71 63.57 62.27 62.62 38,993 -0.12(-0.19%)
Dec 21, 2009 61.77 63.07 61.77 62.74 54,751 +0.29(+0.47%)
Dec 18, 2009 62.49 62.91 61.47 62.44 45,724 -0.94(-1.48%)
Dec 17, 2009 64.50 64.64 63.27 63.38 78,585 -3.63(-5.41%)
Dec 16, 2009 67.30 67.91 66.77 67.01 36,574 -0.88(-1.30%)
Dec 15, 2009 67.91 69.03 67.51 67.89 41,547 -1.44(-2.07%)
Dec 14, 2009 69.64 69.91 69.03 69.33 22,096 +0.53(+0.78%)
Dec 11, 2009 69.19 69.32 68.03 68.80 20,705 +0.25(+0.36%)
Dec 10, 2009 68.77 69.16 68.38 68.55 16,006 -0.27(-0.39%)
Dec 09, 2009 68.61 69.11 67.56 68.81 26,373 -0.32(-0.47%)
Dec 08, 2009 69.91 70.23 68.56 69.14 52,875 -3.27(-4.51%)
Dec 07, 2009 72.68 73.68 72.37 72.40 30,772 -2.04(-2.74%)
Dec 04, 2009 75.25 76.28 72.78 74.45 39,005 +2.02(+2.78%)
Dec 03, 2009 73.69 74.37 72.24 72.43 32,186 -0.94(-1.28%)
Dec 02, 2009 73.47 74.39 73.01 73.37 12,126 +0.39(+0.53%)
Dec 01, 2009 72.45 73.88 72.34 72.98 45,202 +3.70(+5.34%)
Nov 30, 2009 68.91 69.72 68.00 69.28 71,823 +1.62(+2.39%)
Nov 27, 2009 66.02 68.90 64.74 67.66 156,585 -6.53(-8.81%)
Nov 25, 2009 74.22 74.62 73.47 74.20 62,970 +0.39(+0.52%)
Nov 24, 2009 73.28 73.81 72.15 73.81 64,122 -1.79(-2.36%)
Nov 23, 2009 76.04 76.74 75.13 75.60 50,908 +3.33(+4.60%)
Nov 20, 2009 71.37 72.36 71.26 72.27 40,489 -0.17(-0.24%)
Nov 19, 2009 73.65 73.77 71.43 72.44 81,363 -3.43(-4.52%)
Nov 18, 2009 76.83 77.08 75.18 75.87 42,973 -1.88(-2.41%)
Nov 17, 2009 77.31 78.11 76.30 77.75 45,919 -0.48(-0.61%)
Nov 16, 2009 77.10 79.08 77.05 78.23 63,268 +3.28(+4.37%)
Nov 13, 2009 74.38 75.70 73.56 74.95 45,197 +2.58(+3.56%)
Nov 12, 2009 74.35 74.83 72.00 72.38 64,956 -2.91(-3.86%)
Nov 11, 2009 75.83 76.31 74.71 75.28 44,293 +0.38(+0.50%)
Nov 10, 2009 74.47 75.17 74.14 74.91 53,364 -1.24(-1.63%)
Nov 09, 2009 74.09 76.25 74.09 76.15 78,387 +5.25(+7.40%)
Nov 06, 2009 70.05 71.91 69.60 70.90 54,416 -0.23(-0.32%)
Nov 05, 2009 69.18 71.16 69.18 71.13 33,011 +2.87(+4.21%)
Nov 04, 2009 69.27 70.32 67.80 68.26 64,947 +2.25(+3.42%)
Nov 03, 2009 63.83 66.36 63.83 66.01 52,132 -0.41(-0.61%)
Nov 02, 2009 66.26 68.09 64.85 66.41 66,923 +2.97(+4.69%)
Oct 30, 2009 67.69 67.78 62.81 63.44 78,722 -4.56(-6.71%)
Oct 29, 2009 66.35 68.77 66.35 68.00 56,642 +2.91(+4.47%)
Oct 28, 2009 68.17 68.36 64.42 65.10 91,561 -5.27(-7.49%)
Oct 27, 2009 71.41 72.33 70.29 70.37 52,435 -0.37(-0.52%)
Oct 26, 2009 73.15 74.24 70.42 70.74 75,701 -1.25(-1.73%)
Oct 23, 2009 72.75 72.75 71.22 71.98 61,487 +0.29(+0.41%)
Oct 22, 2009 70.40 71.79 69.49 71.69 19,683 +1.27(+1.80%)
Oct 21, 2009 70.73 73.23 70.42 70.42 22,546 -0.99(-1.39%)
Oct 20, 2009 71.10 71.79 71.10 71.42 29,428 -0.83(-1.15%)
Oct 19, 2009 71.05 72.58 70.65 72.25 42,355 +3.98(+5.82%)
Oct 16, 2009 68.85 68.96 67.77 68.27 39,743 -3.14(-4.39%)
Oct 15, 2009 70.21 71.51 70.21 71.41 27,964 -0.27(-0.37%)
Oct 14, 2009 70.27 71.79 70.10 71.68 99,398 +4.68(+6.99%)
Oct 13, 2009 66.66 67.18 65.71 66.99 32,779 +0.89(+1.35%)
Oct 12, 2009 66.82 67.29 65.89 66.10 37,526 -1.33(-1.97%)
Oct 09, 2009 67.16 67.74 66.83 67.42 25,979 +0.44(+0.66%)
Oct 08, 2009 67.07 67.71 66.25 66.98 70,845 +2.27(+3.51%)
Oct 07, 2009 64.52 65.17 64.29 64.71 76,461 +1.54(+2.43%)
Oct 06, 2009 62.84 64.49 62.58 63.17 63,216 +3.08(+5.13%)
Oct 05, 2009 59.09 60.97 58.48 60.09 48,988 +2.73(+4.77%)
Oct 02, 2009 56.43 58.07 56.12 57.36 80,003 -0.49(-0.84%)
Oct 01, 2009 61.46 61.46 57.70 57.84 76,759 -3.75(-6.08%)
Sep 30, 2009 62.22 62.49 59.80 61.59 67,528 -1.40(-2.22%)
Sep 29, 2009 63.17 63.84 62.27 62.99 38,072 +0.02(+0.03%)
Sep 28, 2009 61.67 63.64 61.48 62.97 85,815 +0.34(+0.54%)
Sep 25, 2009 62.63 63.48 61.79 62.63 42,776 +0.28(+0.45%)
Sep 24, 2009 64.37 64.79 61.20 62.35 63,762 -3.60(-5.46%)
Sep 23, 2009 67.77 68.31 65.80 65.95 33,797 -2.64(-3.85%)
Sep 22, 2009 68.48 68.93 67.74 68.59 22,719 +1.36(+2.03%)
Sep 21, 2009 67.13 67.64 66.13 67.23 53,458 -2.11(-3.04%)
Sep 18, 2009 70.40 70.44 69.00 69.34 30,153 -0.52(-0.74%)
Sep 17, 2009 70.41 71.62 69.39 69.85 30,919 +1.21(+1.76%)
Sep 16, 2009 68.63 70.64 68.22 68.65 73,148 +2.47(+3.73%)
Sep 15, 2009 65.58 66.32 65.16 66.18 15,601 -0.21(-0.32%)
Sep 14, 2009 64.55 66.76 64.42 66.39 37,633 +0.19(+0.28%)
Sep 11, 2009 67.50 67.50 65.88 66.21 18,368 -0.50(-0.75%)
Sep 10, 2009 65.83 66.85 64.66 66.71 56,568 +1.20(+1.83%)
Sep 09, 2009 65.08 65.99 64.53 65.51 34,134 -0.56(-0.85%)
Sep 08, 2009 66.29 66.48 65.10 66.07 42,796 +3.89(+6.26%)
Sep 04, 2009 60.92 62.46 60.31 62.18 70,812 +4.11(+7.09%)
Sep 03, 2009 57.98 58.06 56.53 58.06 54,759 +2.62(+4.73%)
Sep 02, 2009 55.21 56.30 54.97 55.44 33,998 +1.09(+2.00%)
Sep 01, 2009 56.75 57.94 54.21 54.35 40,780 -2.79(-4.88%)
Aug 31, 2009 56.24 57.36 56.05 57.14 42,607 -1.49(-2.54%)
Aug 28, 2009 60.09 60.29 58.28 58.63 17,645 -1.41(-2.35%)
Aug 27, 2009 59.63 60.21 58.10 60.04 33,606 +0.18(+0.31%)
Aug 26, 2009 60.09 60.71 59.54 59.86 25,083 -0.75(-1.25%)
Aug 25, 2009 61.61 61.83 60.41 60.61 20,980 +0.05(+0.08%)
Aug 24, 2009 61.82 62.25 60.12 60.57 60,230 -0.88(-1.44%)
Aug 21, 2009 60.58 61.48 59.58 61.45 69,671 +0.52(+0.85%)
Aug 20, 2009 59.92 61.16 59.66 60.94 50,542 +1.73(+2.92%)
Aug 19, 2009 56.59 59.40 56.47 59.21 57,731 +0.20(+0.34%)
Aug 18, 2009 58.17 59.47 57.82 59.00 59,346 +2.45(+4.33%)
Aug 17, 2009 57.83 57.83 55.74 56.55 88,230 -5.80(-9.30%)
Aug 14, 2009 64.55 64.55 61.29 62.35 44,585 -2.16(-3.35%)
Aug 13, 2009 64.78 65.20 63.17 64.52 42,784 +0.65(+1.02%)
Aug 12, 2009 62.71 64.81 62.46 63.86 43,215 +0.43(+0.68%)
Aug 11, 2009 65.10 65.23 62.35 63.43 29,051 -1.60(-2.46%)
Aug 10, 2009 65.10 66.14 63.82 65.03 31,834 +0.28(+0.43%)
Aug 07, 2009 64.75 65.61 63.32 64.75 61,504 -0.31(-0.48%)
Aug 06, 2009 66.46 66.82 63.89 65.07 49,633 +0.33(+0.51%)
Aug 05, 2009 65.95 66.20 63.09 64.74 90,645 -3.22(-4.74%)
Aug 04, 2009 66.77 68.70 66.76 67.96 61,514 -2.18(-3.11%)
Aug 03, 2009 69.08 70.59 68.42 70.14 64,931 +4.87(+7.46%)
Jul 31, 2009 65.23 65.92 64.13 65.27 68,734 -0.07(-0.11%)
Jul 30, 2009 65.65 67.13 65.34 65.34 67,590 +2.14(+3.38%)
Jul 29, 2009 64.36 64.59 61.89 63.21 117,625 -4.80(-7.06%)
Jul 28, 2009 67.42 68.46 66.08 68.01 61,233 +0.47(+0.69%)
Jul 27, 2009 67.08 67.89 65.80 67.54 56,793 +1.14(+1.72%)
Jul 24, 2009 64.87 66.40 64.25 66.40 743 +0.64(+0.98%)
Jul 23, 2009 62.95 66.61 62.80 65.76 120,964 +5.04(+8.29%)
Jul 22, 2009 59.76 61.65 59.58 60.72 24,308 -0.82(-1.33%)
Jul 21, 2009 62.47 62.62 59.72 61.54 52,721 -0.58(-0.93%)
Jul 20, 2009 61.75 62.58 61.07 62.12 102,426 +4.46(+7.74%)
Jul 17, 2009 57.07 58.06 56.65 57.66 40,209 +1.70(+3.04%)
Jul 16, 2009 55.19 56.66 54.89 55.96 24,010 -0.69(-1.22%)
Jul 15, 2009 54.47 57.01 54.47 56.65 43,863 +4.52(+8.67%)
Jul 14, 2009 52.16 52.47 51.60 52.13 24,512 +1.86(+3.70%)
Jul 13, 2009 48.88 50.56 48.78 50.27 39,777 -0.34(-0.67%)
Jul 10, 2009 50.66 51.27 49.53 50.61 19,693 -1.16(-2.24%)
Jul 09, 2009 51.92 52.21 50.91 51.77 32,769 +1.91(+3.84%)
Jul 08, 2009 50.68 51.24 47.86 49.85 42,218 -0.67(-1.33%)
Jul 07, 2009 52.81 52.81 50.43 50.53 30,433 -3.98(-7.29%)
Jul 06, 2009 52.74 54.53 52.14 54.50 24,652 +2.05(+3.91%)
Jul 02, 2009 53.25 53.34 52.09 52.45 46,392 -3.59(-6.40%)
Jul 01, 2009 56.72 57.40 56.04 56.04 35,716 +1.04(+1.89%)
Jun 30, 2009 55.44 55.51 53.61 55.00 30,775 -1.13(-2.01%)
Jun 29, 2009 55.86 56.60 54.98 56.13 32,936 +0.84(+1.52%)
Jun 26, 2009 54.93 55.47 54.18 55.28 49,711 +1.52(+2.82%)
Jun 25, 2009 52.74 53.90 52.74 53.77 53,634 +2.72(+5.33%)
Jun 24, 2009 51.52 52.63 50.62 51.05 87,542 +3.02(+6.29%)
Jun 23, 2009 48.54 48.91 46.85 48.02 26,443 -0.88(-1.80%)
Jun 22, 2009 50.43 51.06 48.41 48.91 83,421 -2.29(-4.48%)
Jun 19, 2009 51.91 52.05 50.89 51.20 34,167 +0.30(+0.60%)
Jun 18, 2009 50.88 51.66 49.66 50.89 37,008 -0.41(-0.81%)
Jun 17, 2009 50.82 51.92 49.82 51.31 23,268 +0.32(+0.63%)
Jun 16, 2009 53.37 53.85 50.55 50.99 33,292 -2.98(-5.53%)
Jun 15, 2009 55.18 55.20 52.69 53.97 55,221 -4.13(-7.11%)
Jun 12, 2009 57.60 58.10 56.85 58.10 50,481 -1.68(-2.82%)
Jun 11, 2009 58.36 61.21 58.36 59.78 84,380 +3.24(+5.73%)
Jun 10, 2009 57.97 58.08 55.21 56.55 112,358 +2.74(+5.10%)
Jun 09, 2009 53.73 54.15 52.66 53.80 26,665 -0.85(-1.55%)
Jun 08, 2009 56.34 56.34 52.92 54.65 19,455 -1.69(-3.01%)
Jun 05, 2009 58.28 58.28 54.97 56.34 119,783 +1.12(+2.03%)
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.