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 )

113.33 -0.90 (-0.79%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2012 8.031 8.120 7.979 8.005 268,009 +0.02(+0.22%)
Jan 30, 2012 7.867 7.996 7.867 7.988 56,376 -0.08(-1.02%)
Jan 27, 2012 7.924 8.071 7.924 8.070 53,616 +0.08(+0.95%)
Jan 26, 2012 8.101 8.120 7.971 7.994 106,586 -0.11(-1.39%)
Jan 25, 2012 7.880 8.108 7.880 8.107 110,754 +0.18(+2.30%)
Jan 24, 2012 7.893 7.961 7.893 7.925 47,220 +0.00(+0.00%)
Jan 23, 2012 7.998 8.003 7.878 7.925 46,680 -0.06(-0.72%)
Jan 20, 2012 8.015 8.019 7.937 7.982 31,447 -0.02(-0.23%)
Jan 19, 2012 8.008 8.011 7.925 8.000 231,803 +0.01(+0.17%)
Jan 18, 2012 7.886 7.987 7.871 7.987 48,809 +0.07(+0.84%)
Jan 17, 2012 7.958 7.994 7.894 7.920 78,021 +0.12(+1.57%)
Jan 13, 2012 7.811 7.817 7.679 7.798 55,008 -0.07(-0.91%)
Jan 12, 2012 7.853 7.870 7.753 7.870 42,912 +0.04(+0.51%)
Jan 11, 2012 7.810 7.830 7.745 7.830 81,542 +0.02(+0.27%)
Jan 10, 2012 7.765 7.821 7.750 7.809 121,794 +0.13(+1.75%)
Jan 09, 2012 7.673 7.677 7.569 7.674 130,376 +0.04(+0.56%)
Jan 06, 2012 7.683 7.683 7.571 7.632 437,138 +0.02(+0.21%)
Jan 05, 2012 7.497 7.617 7.453 7.616 447,637 +0.10(+1.29%)
Jan 04, 2012 7.607 7.607 7.516 7.519 13,520 +0.08(+1.11%)
Dec 30, 2011 7.480 7.512 7.436 7.436 165,485 -0.04(-0.59%)
Dec 29, 2011 7.438 7.494 7.425 7.480 22,594 +0.16(+2.17%)
Dec 28, 2011 7.551 7.551 7.322 7.322 66,195 -0.21(-2.77%)
Dec 27, 2011 7.471 7.546 7.471 7.530 71,125 +0.05(+0.72%)
Dec 23, 2011 7.430 7.477 7.414 7.477 113,440 +0.18(+2.44%)
Dec 21, 2011 7.221 7.298 7.185 7.298 85,709 +0.12(+1.67%)
Dec 20, 2011 7.029 7.186 7.029 7.179 171,975 +0.22(+3.23%)
Dec 19, 2011 6.973 6.983 6.943 6.954 121,970 +0.04(+0.59%)
Dec 16, 2011 6.982 7.008 6.895 6.913 89,280 -0.00(-0.01%)
Dec 15, 2011 6.937 6.937 6.914 6.914 1,638 +0.14(+2.12%)
Dec 14, 2011 6.803 6.809 6.756 6.771 22,115 -0.08(-1.23%)
Dec 13, 2011 6.954 6.954 6.855 6.855 102,385 +0.06(+0.90%)
Dec 12, 2011 6.893 6.898 6.794 6.794 8,600 -0.20(-2.81%)
Dec 09, 2011 6.915 6.991 6.892 6.991 15,972 +0.20(+2.87%)
Dec 08, 2011 6.953 6.986 6.795 6.795 51,012 -0.19(-2.73%)
Dec 07, 2011 6.942 6.988 6.892 6.986 64,093 +0.00(+0.07%)
Dec 06, 2011 6.949 7.040 6.949 6.981 65,608 +0.08(+1.10%)
Dec 05, 2011 7.037 7.063 6.892 6.905 60,923 -0.01(-0.08%)
Dec 02, 2011 7.135 7.147 6.883 6.910 54,059 -0.16(-2.30%)
Dec 01, 2011 7.032 7.134 7.032 7.073 34,409 +0.02(+0.29%)
Nov 30, 2011 6.830 7.052 6.830 7.052 97,061 +0.47(+7.21%)
Nov 29, 2011 6.518 6.645 6.518 6.578 39,832 +0.07(+1.12%)
Nov 28, 2011 6.389 6.505 6.389 6.505 38,292 +0.33(+5.30%)
Nov 25, 2011 6.220 6.266 6.145 6.178 62,905 -0.09(-1.50%)
Nov 23, 2011 6.303 6.322 6.222 6.272 30,863 -0.13(-2.10%)
Nov 22, 2011 6.405 6.457 6.345 6.406 43,853 +0.00(+0.05%)
Nov 21, 2011 6.389 6.452 6.345 6.403 298,147 -0.20(-3.03%)
Nov 18, 2011 6.642 6.648 6.587 6.602 49,841 +0.01(+0.15%)
Nov 17, 2011 6.719 6.744 6.529 6.593 56,107 -0.20(-2.90%)
Nov 16, 2011 6.850 6.971 6.756 6.789 34,811 -0.24(-3.45%)
Nov 15, 2011 6.989 7.037 6.909 7.032 30,527 +0.06(+0.84%)
Nov 14, 2011 6.959 7.020 6.939 6.974 69,212 -0.08(-1.16%)
Nov 11, 2011 6.994 7.092 6.994 7.056 54,010 +0.20(+2.94%)
Nov 10, 2011 6.806 6.883 6.759 6.854 35,548 +0.17(+2.56%)
Nov 09, 2011 6.800 6.877 6.629 6.683 159,787 -0.38(-5.38%)
Nov 08, 2011 6.974 7.069 6.881 7.063 58,499 +0.17(+2.44%)
Nov 07, 2011 6.759 6.904 6.711 6.894 66,264 +0.15(+2.19%)
Nov 04, 2011 6.781 6.781 6.655 6.747 38,595 -0.16(-2.29%)
Nov 03, 2011 6.805 6.917 6.753 6.905 17,200 +0.18(+2.68%)
Nov 02, 2011 6.688 6.790 6.688 6.725 42,854 +0.05(+0.68%)
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.