Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Consumer Services 2X ETF (NY: UCC )

33.50 +0.28 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Mar 30, 2012 4.214 4.214 4.181 4.193 45,011 +0.08(+1.99%)
Mar 29, 2012 4.127 4.127 4.110 4.112 26,521 -0.04(-1.00%)
Mar 28, 2012 4.235 4.235 4.153 4.153 33,151 -0.13(-3.00%)
Mar 27, 2012 4.282 4.286 4.269 4.282 52,407 +0.04(+0.94%)
Mar 26, 2012 4.210 4.242 4.206 4.242 42,649 +0.10(+2.51%)
Mar 23, 2012 4.066 4.143 4.057 4.138 30,512 +0.03(+0.78%)
Mar 22, 2012 4.119 4.124 4.084 4.106 81,828 -0.04(-1.08%)
Mar 21, 2012 4.112 4.151 4.112 4.151 44,848 +0.05(+1.20%)
Mar 20, 2012 4.066 4.102 4.066 4.102 23,621 -0.01(-0.35%)
Mar 19, 2012 4.061 4.116 4.055 4.116 25,608 +0.04(+0.98%)
Mar 16, 2012 4.120 4.120 4.071 4.076 52,228 -0.02(-0.42%)
Mar 15, 2012 4.091 4.093 4.091 4.093 9,774 +0.04(+1.00%)
Mar 14, 2012 4.082 4.082 4.049 4.053 27,905 +0.02(+0.41%)
Mar 13, 2012 3.980 4.036 3.980 4.036 96,587 +0.07(+1.72%)
Mar 12, 2012 3.976 3.979 3.967 3.968 29,486 -0.02(-0.57%)
Mar 09, 2012 3.985 3.991 3.982 3.991 13,195 +0.05(+1.18%)
Mar 08, 2012 3.910 3.957 3.910 3.944 86,959 +0.07(+1.77%)
Mar 07, 2012 3.825 3.875 3.824 3.875 14,058 +0.08(+2.17%)
Mar 06, 2012 3.816 3.816 3.785 3.793 26,065 -0.09(-2.25%)
Mar 05, 2012 3.857 3.880 3.857 3.880 4,887 +0.01(+0.21%)
Mar 02, 2012 3.889 3.889 3.872 3.872 5,571 -0.00(-0.05%)
Mar 01, 2012 3.874 3.875 3.874 3.874 40,726 +0.04(+0.99%)
Feb 28, 2012 3.833 3.836 3.836 3.836 6,516 +0.02(+0.41%)
Feb 27, 2012 3.750 3.820 3.749 3.820 12,380 +0.00(+0.08%)
Feb 24, 2012 3.817 3.817 3.817 3.817 2,769 +0.04(+0.94%)
Feb 23, 2012 3.781 3.781 3.781 3.781 2,443 +0.04(+1.18%)
Feb 22, 2012 3.737 3.737 3.737 3.737 1,629 -0.02(-0.60%)
Feb 21, 2012 3.847 3.847 3.760 3.760 57,864 -0.05(-1.21%)
Feb 17, 2012 3.787 3.819 3.787 3.806 36,263 +0.04(+1.06%)
Feb 16, 2012 3.751 3.766 3.750 3.766 236,443 -0.00(-0.02%)
Feb 13, 2012 3.759 3.767 3.767 3.767 19,548 +0.06(+1.71%)
Feb 10, 2012 3.711 3.724 3.689 3.703 14,107 -0.05(-1.31%)
Feb 09, 2012 3.711 3.753 3.704 3.752 10,328 +0.03(+0.68%)
Feb 07, 2012 3.727 3.727 3.727 3.727 9,774 +0.03(+0.76%)
Feb 06, 2012 3.695 3.716 3.695 3.699 19,434 -0.02(-0.54%)
Feb 03, 2012 3.683 3.719 3.682 3.719 23,246 +0.10(+2.69%)
Feb 02, 2012 3.614 3.622 3.614 3.622 3,437 -0.01(-0.16%)
Feb 01, 2012 3.620 3.628 3.620 3.628 4,659 +0.09(+2.52%)
Jan 31, 2012 3.538 3.538 3.538 3.538 16,290 -0.01(-0.30%)
Jan 30, 2012 3.517 3.549 3.517 3.549 6,385 -0.05(-1.39%)
Jan 27, 2012 3.547 3.599 3.547 3.599 13,830 +0.03(+0.97%)
Jan 26, 2012 3.622 3.627 3.564 3.564 10,458 -0.02(-0.52%)
Jan 25, 2012 3.525 3.587 3.525 3.583 18,164 +0.06(+1.79%)
Jan 24, 2012 3.520 3.520 3.520 3.520 48,660 -0.03(-0.85%)
Jan 23, 2012 3.550 3.550 3.550 3.550 1,629 -0.01(-0.38%)
Jan 20, 2012 3.563 3.563 3.563 3.563 1,629 -0.01(-0.19%)
Jan 19, 2012 3.521 3.570 3.521 3.570 8,422 +0.07(+1.97%)
Jan 18, 2012 3.501 3.501 3.501 3.501 1,629 +0.06(+1.73%)
Jan 17, 2012 3.447 3.454 3.441 3.441 38,136 +0.06(+1.78%)
Jan 13, 2012 3.381 3.381 3.381 3.381 1,629 -0.02(-0.53%)
Jan 12, 2012 3.399 3.399 3.399 3.399 2,932 +0.01(+0.29%)
Jan 11, 2012 3.390 3.390 3.390 3.390 1,645 +0.02(+0.73%)
Jan 10, 2012 3.389 3.389 3.365 3.365 15,801 +0.03(+0.77%)
Jan 09, 2012 3.339 3.342 3.337 3.339 19,548 +0.01(+0.20%)
Jan 06, 2012 3.333 3.333 3.333 3.333 1,629 +0.02(+0.65%)
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.