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
)
31.63
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 29, 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, 2008
5.634
5.727
5.576
5.576
486,587
-0.04(-0.77%)
Apr 29, 2008
5.614
5.632
5.592
5.619
136,572
-0.06(-1.08%)
Apr 28, 2008
5.704
5.728
5.644
5.680
126,199
+0.10(+1.83%)
Apr 25, 2008
5.574
5.599
5.528
5.578
138,142
+0.07(+1.21%)
Apr 24, 2008
5.415
5.614
5.391
5.511
140,026
+0.05(+0.87%)
Apr 23, 2008
5.504
5.552
5.422
5.463
270,005
+0.01(+0.20%)
Apr 22, 2008
5.521
5.521
5.395
5.452
70,829
-0.14(-2.44%)
Apr 21, 2008
5.589
5.590
5.517
5.588
115,851
-0.02(-0.43%)
Apr 18, 2008
5.601
5.643
5.506
5.612
327,837
+0.27(+5.13%)
Apr 17, 2008
5.357
5.404
5.318
5.338
48,977
-0.06(-1.19%)
Apr 16, 2008
5.327
5.403
5.245
5.403
112,234
+0.28(+5.50%)
Apr 15, 2008
5.177
5.177
5.041
5.121
263,575
+0.01(+0.28%)
Apr 14, 2008
5.175
5.175
5.097
5.107
122,394
+0.02(+0.41%)
Apr 11, 2008
5.266
5.266
5.080
5.086
263,726
-0.42(-7.68%)
Apr 10, 2008
5.405
5.525
5.405
5.509
80,373
+0.04(+0.70%)
Apr 09, 2008
5.546
5.589
5.437
5.470
133,633
-0.14(-2.54%)
Apr 08, 2008
5.615
5.615
5.548
5.613
192,143
-0.02(-0.37%)
Apr 07, 2008
5.836
5.836
5.634
5.634
133,119
-0.04(-0.66%)
Apr 04, 2008
5.645
5.752
5.614
5.671
165,770
+0.05(+0.81%)
Apr 03, 2008
5.484
5.660
5.484
5.626
270,005
+0.00(+0.03%)
Apr 02, 2008
5.670
5.709
5.587
5.624
159,491
-0.01(-0.26%)
Apr 01, 2008
5.407
5.639
5.407
5.638
275,920
+0.33(+6.18%)
Mar 31, 2008
5.192
5.331
5.192
5.310
62,503
+0.06(+1.17%)
Mar 28, 2008
5.301
5.361
5.238
5.249
139,398
-0.02(-0.35%)
Mar 27, 2008
5.399
5.399
5.267
5.267
58,270
-0.10(-1.90%)
Mar 26, 2008
5.338
5.415
5.338
5.369
283,191
-0.11(-1.92%)
Mar 25, 2008
5.511
5.511
5.342
5.474
91,337
+0.08(+1.40%)
Mar 24, 2008
5.415
5.495
5.274
5.399
170,794
+0.21(+4.08%)
Mar 21, 2008
5.079
5.200
5.044
5.187
436,781
+0.00(+0.00%)
Mar 20, 2008
5.079
5.200
5.044
5.187
436,781
+0.14(+2.78%)
Mar 19, 2008
5.414
5.415
5.023
5.047
80,373
-0.23(-4.33%)
Mar 18, 2008
5.258
5.277
5.021
5.276
507,359
+0.32(+6.43%)
Mar 17, 2008
4.789
4.957
4.771
4.957
207,213
+0.01(+0.14%)
Mar 14, 2008
5.109
5.144
4.834
4.950
199,678
-0.14(-2.68%)
Mar 13, 2008
4.801
5.117
4.801
5.086
114,281
+0.04(+0.76%)
Mar 12, 2008
5.095
5.137
5.037
5.048
92,932
+0.06(+1.25%)
Mar 11, 2008
4.850
4.986
4.798
4.986
104,234
+0.30(+6.46%)
Mar 10, 2008
4.814
4.814
4.683
4.683
165,770
-0.23(-4.61%)
Mar 07, 2008
4.983
4.983
4.820
4.909
126,839
-0.13(-2.65%)
Mar 06, 2008
5.154
5.162
5.043
5.043
347,867
-0.16(-3.17%)
Mar 05, 2008
5.241
5.241
5.130
5.208
61,536
+0.08(+1.65%)
Mar 04, 2008
5.110
5.134
5.003
5.123
241,121
-0.05(-0.91%)
Mar 03, 2008
5.086
5.196
5.086
5.170
244,888
+0.04(+0.82%)
Feb 29, 2008
5.279
5.279
5.099
5.128
153,212
-0.27(-4.92%)
Feb 28, 2008
5.399
5.409
5.343
5.393
26,372
-0.08(-1.51%)
Feb 27, 2008
5.149
5.558
5.149
5.476
133,433
+0.01(+0.18%)
Feb 26, 2008
5.437
5.544
5.420
5.466
100,467
+0.04(+0.75%)
Feb 25, 2008
5.271
5.425
5.265
5.425
143,165
+0.17(+3.21%)
Feb 22, 2008
5.189
5.256
5.116
5.256
53,862
+0.05(+0.89%)
Feb 21, 2008
5.392
5.429
5.210
5.210
82,885
-0.11(-2.02%)
Feb 20, 2008
5.176
5.340
5.143
5.318
145,677
+0.09(+1.80%)
Feb 19, 2008
5.376
5.376
5.224
5.224
108,002
-0.03(-0.61%)
Feb 18, 2008
5.228
5.255
5.189
5.255
0
+0.00(+0.00%)
Feb 15, 2008
5.228
5.255
5.189
5.255
144,233
-0.07(-1.24%)
Feb 14, 2008
5.456
5.456
5.313
5.322
35,163
-0.16(-2.86%)
Feb 13, 2008
5.378
5.486
5.368
5.478
218,516
+0.23(+4.36%)
Feb 12, 2008
5.267
5.342
5.216
5.249
113,653
+0.05(+0.92%)
Feb 11, 2008
5.116
5.216
5.075
5.201
82,885
+0.12(+2.30%)
Feb 08, 2008
5.076
5.120
5.021
5.084
47,721
+0.02(+0.39%)
Feb 07, 2008
5.009
5.116
5.009
5.064
89,164
-0.04(-0.75%)
Feb 06, 2008
5.221
5.271
5.101
5.103
69,071
-0.11(-2.17%)
Feb 05, 2008
5.326
5.331
5.098
5.216
167,026
-0.29(-5.26%)
Feb 04, 2008
5.656
5.656
5.494
5.505
50,233
-0.07(-1.30%)
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
.