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
)
32.53
-0.84 (-2.52%)
Official Closing Price
Updated: 4:10 PM 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 29, 2011
4.568
4.601
4.565
4.569
298,839
+0.02(+0.51%)
Apr 28, 2011
4.517
4.566
4.517
4.546
510,819
+0.02(+0.42%)
Apr 27, 2011
4.506
4.542
4.433
4.527
636,527
+0.05(+1.09%)
Apr 26, 2011
4.374
4.509
4.374
4.478
690,432
+0.14(+3.22%)
Apr 25, 2011
4.357
4.366
4.317
4.339
572,659
-0.03(-0.73%)
Apr 21, 2011
4.394
4.394
4.332
4.370
165,946
+0.04(+0.89%)
Apr 20, 2011
4.341
4.366
4.307
4.332
652,259
+0.13(+3.14%)
Apr 19, 2011
4.167
4.205
4.164
4.200
343,282
+0.06(+1.55%)
Apr 18, 2011
4.118
4.146
4.058
4.136
384,096
-0.12(-2.74%)
Apr 15, 2011
4.213
4.282
4.213
4.253
379,741
+0.03(+0.80%)
Apr 14, 2011
4.156
4.224
4.104
4.219
220,190
+0.01(+0.25%)
Apr 13, 2011
4.264
4.265
4.174
4.209
204,357
-0.00(-0.08%)
Apr 12, 2011
4.232
4.263
4.181
4.212
410,505
-0.08(-1.77%)
Apr 11, 2011
4.331
4.347
4.259
4.288
217,599
-0.02(-0.43%)
Apr 08, 2011
4.417
4.430
4.263
4.307
260,766
-0.08(-1.80%)
Apr 07, 2011
4.410
4.448
4.347
4.386
302,343
-0.04(-0.90%)
Apr 06, 2011
4.470
4.470
4.382
4.426
169,288
+0.01(+0.24%)
Apr 05, 2011
4.422
4.467
4.394
4.415
143,168
-0.02(-0.45%)
Apr 04, 2011
4.446
4.453
4.406
4.435
170,652
+0.02(+0.38%)
Apr 01, 2011
4.405
4.463
4.398
4.418
649,018
+0.07(+1.62%)
Mar 31, 2011
4.295
4.361
4.295
4.348
386,099
+0.03(+0.80%)
Mar 30, 2011
4.320
4.337
4.285
4.314
361,993
+0.05(+1.17%)
Mar 29, 2011
4.195
4.268
4.151
4.264
395,861
+0.06(+1.53%)
Mar 28, 2011
4.235
4.268
4.199
4.200
285,560
-0.02(-0.46%)
Mar 25, 2011
4.212
4.267
4.187
4.219
501,995
+0.04(+0.98%)
Mar 24, 2011
4.160
4.190
4.089
4.179
372,744
+0.08(+2.01%)
Mar 23, 2011
4.056
4.119
4.015
4.096
394,334
+0.02(+0.57%)
Mar 22, 2011
4.143
4.144
4.063
4.073
390,774
-0.06(-1.49%)
Mar 21, 2011
4.142
4.144
4.117
4.135
531,931
+0.17(+4.40%)
Mar 18, 2011
4.050
4.050
3.948
3.961
535,600
+0.05(+1.39%)
Mar 17, 2011
3.928
3.987
3.885
3.906
253,687
+0.11(+2.77%)
Mar 16, 2011
3.916
3.943
3.753
3.801
1,020,208
-0.15(-3.84%)
Mar 15, 2011
3.883
3.997
3.882
3.953
1,147,502
-0.08(-2.02%)
Mar 14, 2011
4.021
4.061
3.942
4.034
215,868
-0.06(-1.52%)
Mar 11, 2011
3.993
4.120
3.985
4.097
484,845
+0.08(+1.89%)
Mar 10, 2011
4.065
4.105
4.005
4.021
527,348
-0.18(-4.39%)
Mar 09, 2011
4.192
4.231
4.142
4.205
115,760
-0.01(-0.32%)
Mar 08, 2011
4.101
4.252
4.082
4.219
359,442
+0.12(+2.87%)
Mar 07, 2011
4.213
4.232
4.052
4.101
303,765
-0.09(-2.10%)
Mar 04, 2011
4.289
4.289
4.119
4.189
444,710
-0.08(-1.82%)
Mar 03, 2011
4.167
4.286
4.167
4.267
476,455
+0.19(+4.70%)
Mar 02, 2011
4.005
4.124
4.005
4.075
370,675
+0.04(+1.01%)
Mar 01, 2011
4.255
4.255
4.017
4.034
508,501
-0.17(-4.12%)
Feb 28, 2011
4.217
4.243
4.165
4.208
366,267
+0.03(+0.80%)
Feb 25, 2011
4.128
4.175
4.117
4.174
481,314
+0.10(+2.35%)
Feb 24, 2011
4.013
4.123
3.993
4.078
967,086
+0.04(+1.03%)
Feb 23, 2011
4.169
4.169
3.952
4.037
1,856,468
-0.16(-3.71%)
Feb 22, 2011
4.307
4.361
4.167
4.192
1,206,272
-0.25(-5.73%)
Feb 18, 2011
4.470
4.470
4.415
4.447
630,047
+0.02(+0.36%)
Feb 17, 2011
4.404
4.441
4.383
4.431
213,902
+0.03(+0.65%)
Feb 16, 2011
4.387
4.421
4.363
4.402
415,644
+0.05(+1.23%)
Feb 15, 2011
4.391
4.391
4.325
4.349
623,147
-0.05(-1.05%)
Feb 14, 2011
4.422
4.422
4.370
4.395
754,624
+0.01(+0.13%)
Feb 11, 2011
4.315
4.402
4.283
4.390
770,140
+0.07(+1.61%)
Feb 10, 2011
4.236
4.333
4.220
4.320
609,923
+0.04(+1.01%)
Feb 09, 2011
4.287
4.287
4.235
4.277
315,386
-0.01(-0.24%)
Feb 08, 2011
4.272
4.291
4.221
4.287
738,682
+0.06(+1.42%)
Feb 07, 2011
4.201
4.253
4.169
4.227
819,517
+0.07(+1.79%)
Feb 04, 2011
4.125
4.158
4.108
4.153
356,286
+0.03(+0.68%)
Feb 03, 2011
4.106
4.134
4.072
4.125
154,043
+0.01(+0.19%)
Feb 02, 2011
4.129
4.160
4.113
4.117
616,623
-0.03(-0.64%)
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
.