Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Industrials 2X ETF (NY: UXI )

33.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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, 2007 6.917 6.940 6.849 6.928 41,442 +0.27(+4.00%)
May 30, 2007 6.661 6.661 6.661 6.661 0 +0.00(+0.00%)
May 29, 2007 6.731 6.731 6.661 6.661 6,279 -0.02(-0.31%)
May 25, 2007 6.674 6.682 6.673 6.682 5,023 +0.08(+1.16%)
May 24, 2007 6.794 6.794 6.584 6.605 61,536 -0.09(-1.36%)
May 23, 2007 6.758 6.769 6.696 6.696 15,070 +0.02(+0.35%)
May 22, 2007 6.673 6.673 6.673 6.673 1,255 +0.00(+0.00%)
May 21, 2007 6.657 6.691 6.657 6.673 54,001 +0.05(+0.79%)
May 18, 2007 6.606 6.635 6.606 6.620 65,303 +0.07(+1.05%)
May 17, 2007 6.549 6.552 6.549 6.552 6,279 -0.01(-0.15%)
May 16, 2007 6.495 6.561 6.488 6.561 7,535 +0.05(+0.77%)
May 15, 2007 6.602 6.602 6.511 6.511 56,512 +0.02(+0.37%)
May 14, 2007 6.569 6.569 6.454 6.487 76,606 -0.08(-1.25%)
May 11, 2007 6.490 6.569 6.490 6.569 40,186 +0.09(+1.35%)
May 10, 2007 6.451 6.482 6.451 6.482 3,767 -0.10(-1.58%)
May 09, 2007 6.582 6.593 6.582 6.586 10,046 +0.16(+2.50%)
May 08, 2007 6.450 6.450 6.425 6.425 3,767 -0.08(-1.30%)
May 07, 2007 6.510 6.511 6.510 6.510 8,790 +0.03(+0.51%)
May 04, 2007 6.477 6.477 6.477 6.477 1,255 -0.00(-0.07%)
May 03, 2007 6.463 6.482 6.463 6.482 38,931 +0.05(+0.79%)
May 02, 2007 6.386 6.431 6.386 6.431 3,767 +0.13(+2.06%)
May 01, 2007 6.273 6.301 6.240 6.301 31,396 +0.03(+0.52%)
Apr 30, 2007 6.347 6.351 6.268 6.268 11,302 +0.01(+0.15%)
Apr 27, 2007 6.259 6.259 6.259 6.259 0 +0.00(+0.00%)
Apr 26, 2007 6.226 6.259 6.224 6.259 13,814 +0.08(+1.34%)
Apr 25, 2007 6.176 6.176 6.176 6.176 0 +0.00(+0.00%)
Apr 24, 2007 6.176 6.176 6.176 6.176 0 +0.00(+0.00%)
Apr 23, 2007 6.176 6.176 6.176 6.176 1,255 +0.05(+0.82%)
Apr 20, 2007 6.126 6.126 6.126 6.126 37,675 +0.13(+2.16%)
Apr 19, 2007 5.996 5.996 5.996 5.996 0 +0.00(+0.00%)
Apr 18, 2007 5.996 5.996 5.996 5.996 0 +0.00(+0.00%)
Apr 17, 2007 5.996 5.996 5.996 5.996 1,255 -0.00(-0.01%)
Apr 16, 2007 5.997 5.997 5.997 5.997 3,767 +0.10(+1.77%)
Apr 13, 2007 5.892 5.892 5.892 5.892 0 +0.00(+0.00%)
Apr 12, 2007 5.884 5.892 5.884 5.892 13,814 +0.03(+0.54%)
Apr 11, 2007 5.861 5.861 5.861 5.861 1,255 -0.00(-0.04%)
Apr 10, 2007 5.863 5.863 5.863 5.863 1,255 +0.01(+0.11%)
Apr 09, 2007 5.857 5.857 5.854 5.857 20,093 +0.05(+0.78%)
Apr 05, 2007 5.811 5.811 5.811 5.811 1,255 +0.04(+0.73%)
Apr 04, 2007 5.769 5.769 5.769 5.769 0 +0.00(+0.00%)
Apr 03, 2007 5.769 5.769 5.769 5.769 0 +0.00(+0.00%)
Apr 02, 2007 5.769 5.769 5.769 5.769 0 +0.00(+0.00%)
Mar 30, 2007 5.769 5.769 5.769 5.769 1,255 +0.06(+1.00%)
Mar 29, 2007 5.712 5.712 5.712 5.712 0 +0.00(+0.00%)
Mar 28, 2007 5.751 5.751 5.711 5.712 11,302 -0.07(-1.23%)
Mar 27, 2007 5.783 5.783 5.783 5.783 6,279 -0.11(-1.83%)
Mar 26, 2007 5.849 5.890 5.849 5.890 12,558 +0.03(+0.54%)
Mar 23, 2007 5.858 5.858 5.858 5.858 0 +0.00(+0.00%)
Mar 22, 2007 5.818 5.865 5.818 5.858 5,023 +0.00(+0.03%)
Mar 21, 2007 5.861 5.861 5.857 5.857 13,814 +0.25(+4.40%)
Mar 20, 2007 5.610 5.610 5.610 5.610 0 +0.00(+0.00%)
Mar 19, 2007 5.610 5.610 5.610 5.610 3,767 +0.06(+1.00%)
Mar 16, 2007 5.554 5.554 5.554 5.554 0 +0.00(+0.00%)
Mar 15, 2007 5.537 5.554 5.537 5.554 46,466 +0.07(+1.19%)
Mar 14, 2007 5.450 5.489 5.379 5.489 51,489 -0.16(-2.85%)
Mar 13, 2007 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Mar 12, 2007 5.598 5.650 5.598 5.650 11,302 +0.05(+0.91%)
Mar 09, 2007 5.580 5.619 5.580 5.599 15,070 +0.07(+1.34%)
Mar 08, 2007 5.525 5.525 5.525 5.525 0 +0.00(+0.00%)
Mar 07, 2007 5.517 5.525 5.517 5.525 10,046 +0.04(+0.74%)
Mar 06, 2007 5.484 5.484 5.484 5.484 2,511 +0.09(+1.73%)
Mar 05, 2007 5.415 5.474 5.391 5.391 76,606 -0.13(-2.41%)
Mar 02, 2007 5.524 5.524 5.524 5.524 1,255 -0.13(-2.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.