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: 8:00 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 30, 2013
5.296
5.343
5.296
5.343
25,365
+0.02(+0.35%)
Apr 29, 2013
5.288
5.339
5.288
5.324
50,046
+0.06(+1.18%)
Apr 26, 2013
5.236
5.291
5.236
5.262
32,264
-0.03(-0.55%)
Apr 25, 2013
5.308
5.364
5.291
5.291
23,037
+0.04(+0.72%)
Apr 24, 2013
5.221
5.254
5.209
5.254
11,381
+0.10(+2.03%)
Apr 23, 2013
5.065
5.156
5.065
5.149
60,145
+0.07(+1.29%)
Apr 22, 2013
5.066
5.084
4.964
5.084
30,272
+0.04(+0.77%)
Apr 19, 2013
4.911
5.045
4.911
5.045
25,527
+0.06(+1.11%)
Apr 18, 2013
5.039
5.068
4.972
4.989
108,722
-0.08(-1.54%)
Apr 17, 2013
5.103
5.103
5.019
5.067
16,001
-0.16(-3.15%)
Apr 16, 2013
5.159
5.232
5.159
5.232
14,942
+0.16(+3.25%)
Apr 15, 2013
5.340
5.340
5.067
5.067
11,481
-0.35(-6.55%)
Apr 12, 2013
5.411
5.433
5.379
5.422
69,186
-0.06(-1.08%)
Apr 11, 2013
5.482
5.511
5.228
5.482
67,392
+0.04(+0.71%)
Apr 10, 2013
5.380
5.455
5.380
5.443
22,414
+0.13(+2.45%)
Apr 09, 2013
5.290
5.313
5.280
5.313
28,765
+0.11(+2.10%)
Apr 08, 2013
5.198
5.220
5.180
5.204
30,272
+0.01(+0.17%)
Apr 05, 2013
5.074
5.195
5.068
5.195
15,627
-0.05(-1.01%)
Apr 04, 2013
5.237
5.248
5.205
5.248
28,254
+0.04(+0.85%)
Apr 03, 2013
5.309
5.309
5.204
5.204
16,362
-0.06(-1.17%)
Apr 02, 2013
4.398
5.380
4.332
5.266
333,540
-0.08(-1.53%)
Apr 01, 2013
5.312
5.348
5.312
5.348
15,989
-0.10(-1.81%)
Mar 28, 2013
5.115
5.446
5.115
5.446
32,376
+0.07(+1.38%)
Mar 27, 2013
5.300
5.396
5.272
5.372
71,950
+0.02(+0.28%)
Mar 26, 2013
5.357
5.357
5.357
5.357
4,731
+0.03(+0.65%)
Mar 25, 2013
5.421
5.459
5.323
5.323
38,540
-0.06(-1.19%)
Mar 22, 2013
5.378
5.394
5.378
5.387
27,258
+0.02(+0.36%)
Mar 21, 2013
5.328
5.429
5.328
5.368
50,905
-0.10(-1.81%)
Mar 20, 2013
5.455
5.466
5.453
5.466
31,455
+0.05(+0.91%)
Mar 19, 2013
5.467
5.467
5.374
5.417
105,294
-0.02(-0.41%)
Mar 18, 2013
5.359
5.488
5.148
5.439
163,138
-0.05(-0.84%)
Mar 15, 2013
5.455
5.504
5.455
5.486
28,460
-0.03(-0.49%)
Mar 14, 2013
5.457
5.512
5.442
5.512
42,865
+0.07(+1.31%)
Mar 13, 2013
5.433
5.441
5.408
5.441
42,167
+0.05(+0.86%)
Mar 12, 2013
5.397
5.397
5.361
5.394
47,974
-0.01(-0.16%)
Mar 11, 2013
5.398
5.419
5.398
5.403
29,582
-0.00(-0.02%)
Mar 08, 2013
5.418
5.418
5.357
5.404
181,081
+0.07(+1.31%)
Mar 07, 2013
5.305
5.334
5.298
5.334
17,370
+0.05(+0.87%)
Mar 06, 2013
5.342
5.360
5.284
5.289
44,859
-0.01(-0.20%)
Mar 05, 2013
5.254
5.313
5.232
5.299
47,588
+0.16(+3.12%)
Mar 04, 2013
5.138
5.138
5.032
5.138
23,750
+0.00(+0.00%)
Mar 01, 2013
5.057
5.163
5.057
5.138
58,366
-0.02(-0.37%)
Feb 28, 2013
5.205
5.230
5.158
5.158
94,304
-0.00(-0.03%)
Feb 27, 2013
5.142
5.188
5.142
5.159
7,476
+0.18(+3.58%)
Feb 26, 2013
4.968
4.988
4.935
4.981
74,279
-0.16(-3.06%)
Feb 22, 2013
5.126
5.138
5.077
5.138
81,083
+0.11(+2.14%)
Feb 21, 2013
5.074
5.088
4.985
5.031
173,829
-0.10(-1.91%)
Feb 20, 2013
5.280
5.280
5.128
5.129
72,285
-0.14(-2.68%)
Feb 19, 2013
5.216
5.271
5.216
5.270
9,968
+0.05(+1.03%)
Feb 15, 2013
5.216
5.216
5.173
5.216
75,513
+0.02(+0.45%)
Feb 14, 2013
5.111
5.196
5.111
5.193
57,457
+0.04(+0.72%)
Feb 13, 2013
5.136
5.183
5.136
5.156
32,784
+0.06(+1.21%)
Feb 12, 2013
5.074
5.116
5.074
5.094
104,908
+0.02(+0.40%)
Feb 11, 2013
5.090
5.090
5.053
5.074
16,286
+0.01(+0.21%)
Feb 08, 2013
5.056
5.083
5.052
5.064
104,721
+0.05(+1.07%)
Feb 07, 2013
5.025
5.025
4.948
5.010
40,086
+0.00(+0.05%)
Feb 06, 2013
5.032
5.032
4.992
5.008
9,968
+0.07(+1.36%)
Feb 04, 2013
4.966
4.999
4.934
4.940
151,773
-0.08(-1.66%)
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
.