Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultra Industrials 2X ETF
(NY:
UXI
)
33.17
-0.20 (-0.60%)
Streaming Delayed Price
Updated: 9:36 AM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2007
6.347
6.351
6.268
6.268
11,302
+0.01(+0.15%)
Apr 27, 2007
6.259
6.259
6.259
6.259
0
+0.00(+0.00%)
Apr 26, 2007
6.226
6.259
6.224
6.259
13,814
+0.08(+1.34%)
Apr 25, 2007
6.176
6.176
6.176
6.176
0
+0.00(+0.00%)
Apr 24, 2007
6.176
6.176
6.176
6.176
0
+0.00(+0.00%)
Apr 23, 2007
6.176
6.176
6.176
6.176
1,255
+0.05(+0.82%)
Apr 20, 2007
6.126
6.126
6.126
6.126
37,675
+0.13(+2.16%)
Apr 19, 2007
5.996
5.996
5.996
5.996
0
+0.00(+0.00%)
Apr 18, 2007
5.996
5.996
5.996
5.996
0
+0.00(+0.00%)
Apr 17, 2007
5.996
5.996
5.996
5.996
1,255
-0.00(-0.01%)
Apr 16, 2007
5.997
5.997
5.997
5.997
3,767
+0.10(+1.77%)
Apr 13, 2007
5.892
5.892
5.892
5.892
0
+0.00(+0.00%)
Apr 12, 2007
5.884
5.892
5.884
5.892
13,814
+0.03(+0.54%)
Apr 11, 2007
5.861
5.861
5.861
5.861
1,255
-0.00(-0.04%)
Apr 10, 2007
5.863
5.863
5.863
5.863
1,255
+0.01(+0.11%)
Apr 09, 2007
5.857
5.857
5.854
5.857
20,093
+0.05(+0.78%)
Apr 05, 2007
5.811
5.811
5.811
5.811
1,255
+0.04(+0.73%)
Apr 04, 2007
5.769
5.769
5.769
5.769
0
+0.00(+0.00%)
Apr 03, 2007
5.769
5.769
5.769
5.769
0
+0.00(+0.00%)
Apr 02, 2007
5.769
5.769
5.769
5.769
0
+0.00(+0.00%)
Mar 30, 2007
5.769
5.769
5.769
5.769
1,255
+0.06(+1.00%)
Mar 29, 2007
5.712
5.712
5.712
5.712
0
+0.00(+0.00%)
Mar 28, 2007
5.751
5.751
5.711
5.712
11,302
-0.07(-1.23%)
Mar 27, 2007
5.783
5.783
5.783
5.783
6,279
-0.11(-1.83%)
Mar 26, 2007
5.849
5.890
5.849
5.890
12,558
+0.03(+0.54%)
Mar 23, 2007
5.858
5.858
5.858
5.858
0
+0.00(+0.00%)
Mar 22, 2007
5.818
5.865
5.818
5.858
5,023
+0.00(+0.03%)
Mar 21, 2007
5.861
5.861
5.857
5.857
13,814
+0.25(+4.40%)
Mar 20, 2007
5.610
5.610
5.610
5.610
0
+0.00(+0.00%)
Mar 19, 2007
5.610
5.610
5.610
5.610
3,767
+0.06(+1.00%)
Mar 16, 2007
5.554
5.554
5.554
5.554
0
+0.00(+0.00%)
Mar 15, 2007
5.537
5.554
5.537
5.554
46,466
+0.07(+1.19%)
Mar 14, 2007
5.450
5.489
5.379
5.489
51,489
-0.16(-2.85%)
Mar 13, 2007
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Mar 12, 2007
5.598
5.650
5.598
5.650
11,302
+0.05(+0.91%)
Mar 09, 2007
5.580
5.619
5.580
5.599
15,070
+0.07(+1.34%)
Mar 08, 2007
5.525
5.525
5.525
5.525
0
+0.00(+0.00%)
Mar 07, 2007
5.517
5.525
5.517
5.525
10,046
+0.04(+0.74%)
Mar 06, 2007
5.484
5.484
5.484
5.484
2,511
+0.09(+1.73%)
Mar 05, 2007
5.415
5.474
5.391
5.391
76,606
-0.13(-2.41%)
Mar 02, 2007
5.524
5.524
5.524
5.524
1,255
-0.13(-2.31%)
Mar 01, 2007
5.494
5.658
5.494
5.654
101,723
+0.01(+0.16%)
Feb 28, 2007
5.894
5.907
5.646
5.646
517,406
+0.07(+1.27%)
Feb 27, 2007
5.801
5.851
5.509
5.575
420,706
-0.42(-6.95%)
Feb 26, 2007
6.017
6.017
5.991
5.991
52,745
+0.01(+0.13%)
Feb 23, 2007
5.984
5.986
5.982
5.983
62,792
-0.04(-0.67%)
Feb 22, 2007
6.024
6.025
6.024
6.024
13,814
-0.04(-0.70%)
Feb 21, 2007
6.066
6.066
6.064
6.066
25,116
+0.01(+0.14%)
Feb 20, 2007
6.026
6.057
6.026
6.057
194,655
+0.02(+0.29%)
Feb 16, 2007
6.040
6.040
6.040
6.040
0
+0.00(+0.00%)
Feb 15, 2007
6.025
6.040
6.004
6.040
7,535
+0.31(+5.41%)
Feb 14, 2007
5.730
5.730
5.730
5.730
0
+0.00(+0.00%)
Feb 13, 2007
5.730
5.730
5.730
5.730
0
+0.00(+0.00%)
Feb 12, 2007
5.730
5.730
5.730
5.730
0
+0.00(+0.00%)
Feb 09, 2007
5.729
5.730
5.729
5.730
64,047
-0.08(-1.42%)
Feb 08, 2007
5.824
5.824
5.813
5.813
188,376
-0.05(-0.82%)
Feb 07, 2007
5.861
5.861
5.861
5.861
5,023
+0.03(+0.55%)
Feb 06, 2007
5.829
5.829
5.829
5.829
3,767
-0.01(-0.22%)
Feb 05, 2007
5.842
5.842
5.842
5.842
62,792
+0.03(+0.59%)
Feb 02, 2007
5.807
5.807
5.807
5.807
0
+0.00(+0.00%)
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
.