Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Health Care 2X ETF (NY: RXL )

111.00 +0.31 (+0.28%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 27, 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 (%)
Sep 30, 2010 5.982 6.061 5.894 5.949 80,078 -0.00(-0.04%)
Sep 29, 2010 5.958 5.979 5.913 5.951 84,267 -0.05(-0.79%)
Sep 28, 2010 5.916 6.006 5.851 5.999 167,740 +0.10(+1.74%)
Sep 27, 2010 5.989 5.998 5.894 5.897 91,974 -0.07(-1.25%)
Sep 24, 2010 5.886 5.980 5.886 5.971 106,853 +0.15(+2.51%)
Sep 23, 2010 5.789 5.899 5.789 5.825 85,669 -0.05(-0.87%)
Sep 22, 2010 5.809 5.901 5.809 5.876 74,421 +0.01(+0.21%)
Sep 21, 2010 5.848 5.916 5.831 5.864 235,792 -0.01(-0.17%)
Sep 20, 2010 5.792 5.893 5.743 5.874 238,684 +0.15(+2.71%)
Sep 17, 2010 5.719 5.770 5.689 5.719 85,791 -0.01(-0.23%)
Sep 15, 2010 5.614 5.732 5.614 5.732 79,435 +0.07(+1.31%)
Sep 14, 2010 5.618 5.686 5.571 5.658 93,943 +0.05(+0.98%)
Sep 13, 2010 5.609 5.648 5.574 5.603 88,284 +0.03(+0.55%)
Sep 10, 2010 5.480 5.592 5.480 5.572 70,988 +0.09(+1.71%)
Sep 09, 2010 5.430 5.500 5.430 5.479 96,412 +0.11(+2.07%)
Sep 08, 2010 5.327 5.398 5.327 5.368 65,411 +0.06(+1.10%)
Sep 07, 2010 5.353 5.353 5.298 5.309 67,478 -0.07(-1.25%)
Sep 03, 2010 5.336 5.385 5.316 5.376 91,499 +0.10(+1.92%)
Sep 02, 2010 5.209 5.275 5.190 5.275 33,157 +0.07(+1.41%)
Sep 01, 2010 5.032 5.214 5.032 5.202 112,027 +0.24(+4.84%)
Aug 31, 2010 5.022 5.038 4.935 4.962 184,057 -0.07(-1.36%)
Aug 30, 2010 5.121 5.144 5.030 5.030 39,480 -0.11(-2.06%)
Aug 27, 2010 5.135 5.138 4.926 5.135 44,089 +0.12(+2.30%)
Aug 26, 2010 5.135 5.135 4.993 5.020 69,545 -0.09(-1.74%)
Aug 25, 2010 4.938 5.110 4.938 5.109 111,264 +0.10(+2.02%)
Aug 24, 2010 5.127 5.127 4.970 5.008 205,585 -0.20(-3.93%)
Aug 23, 2010 5.236 5.310 5.213 5.213 72,571 +0.01(+0.26%)
Aug 20, 2010 5.244 5.244 5.121 5.199 105,498 -0.04(-0.86%)
Aug 19, 2010 5.344 5.344 5.190 5.244 42,596 -0.18(-3.29%)
Aug 18, 2010 5.377 5.503 5.377 5.422 43,654 -0.00(-0.07%)
Aug 17, 2010 5.324 5.456 5.324 5.426 68,897 +0.14(+2.65%)
Aug 16, 2010 5.268 5.314 5.193 5.286 59,868 -0.04(-0.82%)
Aug 13, 2010 5.330 5.374 5.305 5.330 116,193 -0.04(-0.82%)
Aug 12, 2010 5.224 5.394 5.224 5.374 158,683 +0.04(+0.69%)
Aug 11, 2010 5.487 5.487 5.330 5.337 141,378 -0.28(-5.05%)
Aug 10, 2010 5.593 5.668 5.475 5.621 60,827 -0.00(-0.06%)
Aug 09, 2010 5.593 5.625 5.559 5.625 86,292 +0.05(+0.85%)
Aug 06, 2010 5.577 5.577 5.460 5.577 51,371 +0.02(+0.43%)
Aug 05, 2010 5.536 5.554 5.493 5.554 247,968 +0.00(+0.01%)
Aug 04, 2010 5.397 5.558 5.397 5.553 141,149 +0.15(+2.71%)
Aug 03, 2010 5.324 5.457 5.324 5.407 97,027 +0.09(+1.65%)
Aug 02, 2010 5.236 5.331 5.236 5.319 105,720 +0.16(+3.18%)
Jul 30, 2010 5.155 5.183 4.963 5.155 186,763 +0.05(+0.89%)
Jul 29, 2010 5.158 5.222 5.047 5.109 154,434 -0.01(-0.24%)
Jul 28, 2010 5.294 5.294 5.105 5.121 156,157 -0.14(-2.73%)
Jul 27, 2010 5.270 5.306 5.243 5.265 141,264 -0.00(-0.07%)
Jul 26, 2010 5.174 5.270 5.105 5.269 201,271 +0.16(+3.20%)
Jul 23, 2010 5.153 5.153 5.014 5.105 104,728 -0.01(-0.12%)
Jul 22, 2010 5.035 5.182 5.035 5.112 150,580 +0.11(+2.17%)
Jul 21, 2010 5.152 5.161 4.994 5.003 163,365 -0.18(-3.48%)
Jul 20, 2010 5.092 5.183 5.024 5.183 89,638 -0.02(-0.40%)
Jul 19, 2010 5.180 5.243 5.162 5.204 182,384 +0.04(+0.73%)
Jul 16, 2010 5.166 5.413 5.154 5.166 197,753 -0.25(-4.54%)
Jul 15, 2010 5.363 5.429 5.304 5.412 119,695 +0.04(+0.66%)
Jul 14, 2010 5.381 5.399 5.296 5.377 155,082 -0.01(-0.12%)
Jul 13, 2010 5.396 5.430 5.377 5.383 153,606 +0.10(+1.85%)
Jul 12, 2010 5.341 5.341 5.249 5.286 148,259 -0.04(-0.69%)
Jul 09, 2010 5.322 5.353 5.261 5.322 225,513 +0.04(+0.83%)
Jul 08, 2010 5.272 5.333 5.214 5.279 332,267 +0.09(+1.74%)
Jul 07, 2010 5.012 5.192 4.959 5.188 308,796 +0.20(+4.11%)
Jul 06, 2010 5.098 5.098 4.918 4.983 345,069 +0.02(+0.42%)
Jul 02, 2010 4.963 5.016 4.904 4.963 185,869 +0.01(+0.15%)
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.