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

Ultra Consumer Services 2X ETF (NY: UCC )

34.67 +0.21 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2012 3.940 3.942 3.901 3.942 13,521 -0.03(-0.75%)
May 30, 2012 4.019 4.019 3.967 3.972 15,345 -0.07(-1.82%)
May 29, 2012 4.011 4.046 4.011 4.046 15,916 +0.08(+2.06%)
May 25, 2012 3.964 3.978 3.964 3.964 5,701 +0.03(+0.84%)
May 24, 2012 3.980 3.981 3.931 3.931 23,100 +0.13(+3.51%)
May 23, 2012 3.798 3.798 3.798 3.798 1,629 -0.05(-1.29%)
May 22, 2012 3.848 3.848 3.848 3.848 2,280 +0.01(+0.24%)
May 18, 2012 3.802 3.838 3.838 3.838 52,130 +0.04(+1.05%)
May 17, 2012 3.924 3.936 3.797 3.799 52,407 -0.20(-4.90%)
May 16, 2012 3.997 3.997 3.994 3.994 17,105 +0.01(+0.30%)
May 15, 2012 3.983 3.983 3.983 3.983 16,290 -0.02(-0.52%)
May 14, 2012 4.035 4.035 4.004 4.004 22,627 -0.04(-1.09%)
May 11, 2012 4.048 4.048 4.048 4.048 3,258 -0.05(-1.15%)
May 10, 2012 4.119 4.135 4.075 4.095 81,958 -0.00(-0.03%)
May 08, 2012 4.018 4.096 4.096 4.096 104,260 -0.03(-0.73%)
May 07, 2012 4.102 4.127 4.102 4.126 28,459 -0.04(-0.88%)
May 04, 2012 4.167 4.167 4.163 4.163 6,825 -0.15(-3.40%)
May 03, 2012 4.363 4.363 4.303 4.310 38,755 -0.04(-0.93%)
May 01, 2012 4.274 4.350 4.350 4.350 35,839 +0.10(+2.27%)
Apr 30, 2012 4.254 4.254 4.254 4.254 2,362 -0.09(-2.03%)
Apr 27, 2012 4.288 4.342 4.288 4.342 21,471 +0.10(+2.34%)
Apr 26, 2012 4.146 4.243 4.146 4.243 17,023 +0.14(+3.43%)
Apr 25, 2012 4.099 4.113 4.089 4.102 17,072 +0.10(+2.55%)
Apr 24, 2012 4.000 4.000 4.000 4.000 1,629 -0.01(-0.21%)
Apr 23, 2012 4.004 4.009 4.004 4.009 10,540 -0.16(-3.79%)
Apr 20, 2012 4.185 4.207 4.167 4.167 40,677 +0.04(+0.86%)
Apr 19, 2012 4.206 4.210 4.131 4.131 20,053 -0.05(-1.12%)
Apr 18, 2012 4.122 4.179 4.122 4.178 18,066 +0.07(+1.58%)
Apr 17, 2012 4.113 4.113 4.113 4.113 6,532 +0.08(+1.88%)
Apr 16, 2012 4.129 4.129 4.030 4.037 37,989 -0.05(-1.33%)
Apr 13, 2012 4.103 4.103 4.055 4.091 25,934 -0.01(-0.28%)
Apr 12, 2012 4.072 4.103 4.072 4.103 14,335 +0.09(+2.12%)
Apr 11, 2012 3.990 4.018 3.990 4.018 15,704 +0.11(+2.93%)
Apr 10, 2012 4.056 4.056 3.903 3.903 50,582 -0.18(-4.45%)
Apr 09, 2012 4.032 4.100 4.032 4.085 40,482 -0.08(-1.94%)
Apr 05, 2012 4.070 4.166 4.070 4.166 20,216 +0.06(+1.45%)
Apr 04, 2012 4.088 4.106 4.070 4.106 21,503 -0.08(-1.91%)
Apr 03, 2012 4.226 4.236 4.186 4.186 30,479 -0.03(-0.77%)
Apr 02, 2012 4.179 4.240 4.176 4.219 61,562 +0.03(+0.61%)
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%)
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.