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 )

100.72 +0.65 (+0.65%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 4, 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 (%)
Feb 28, 2011 6.639 6.727 6.639 6.705 88,151 +0.12(+1.89%)
Feb 25, 2011 6.481 6.580 6.481 6.580 19,504 +0.10(+1.57%)
Feb 24, 2011 6.420 6.478 6.399 6.478 42,967 +0.02(+0.36%)
Feb 23, 2011 6.571 6.571 6.423 6.455 62,103 -0.08(-1.28%)
Feb 22, 2011 6.601 6.676 6.536 6.538 70,203 -0.20(-3.00%)
Feb 18, 2011 6.759 6.768 6.736 6.740 18,048 +0.00(+0.00%)
Feb 17, 2011 6.685 6.740 6.632 6.740 18,408 +0.06(+0.83%)
Feb 16, 2011 6.659 6.708 6.653 6.685 67,944 +0.09(+1.33%)
Feb 15, 2011 6.561 6.608 6.555 6.597 18,124 -0.02(-0.36%)
Feb 14, 2011 6.571 6.621 6.559 6.621 39,185 +0.05(+0.77%)
Feb 11, 2011 6.573 6.573 6.563 6.570 12,275 +0.02(+0.35%)
Feb 10, 2011 6.507 6.547 6.505 6.547 27,529 +0.04(+0.61%)
Feb 09, 2011 6.547 6.547 6.495 6.507 12,567 -0.05(-0.80%)
Feb 08, 2011 6.528 6.560 6.528 6.560 31,553 +0.05(+0.72%)
Feb 07, 2011 6.509 6.552 6.509 6.513 31,947 +0.00(+0.04%)
Feb 04, 2011 6.498 6.511 6.465 6.511 8,334 +0.01(+0.20%)
Feb 03, 2011 6.383 6.498 6.340 6.498 72,378 +0.04(+0.62%)
Feb 02, 2011 6.456 6.469 6.424 6.458 47,527 -0.02(-0.36%)
Feb 01, 2011 6.313 6.499 6.313 6.481 107,171 +0.20(+3.24%)
Jan 31, 2011 6.252 6.314 6.240 6.278 177,332 +0.02(+0.31%)
Jan 28, 2011 6.514 6.531 6.256 6.258 83,541 -0.23(-3.54%)
Jan 27, 2011 6.452 6.516 6.452 6.488 102,401 +0.03(+0.46%)
Jan 26, 2011 6.494 6.500 6.458 6.458 82,319 +0.00(+0.04%)
Jan 25, 2011 6.454 6.483 6.418 6.456 1,634,626 +0.00(+0.00%)
Jan 24, 2011 6.414 6.491 6.414 6.456 86,653 +0.00(+0.07%)
Jan 21, 2011 6.497 6.514 6.451 6.451 76,127 -0.00(-0.02%)
Jan 20, 2011 6.391 6.484 6.332 6.452 141,871 +0.01(+0.19%)
Jan 19, 2011 6.531 6.531 6.394 6.440 112,425 -0.09(-1.43%)
Jan 18, 2011 6.452 6.534 6.452 6.534 68,596 +0.06(+0.96%)
Jan 14, 2011 6.422 6.473 6.413 6.471 114,818 +0.01(+0.15%)
Jan 13, 2011 6.477 6.477 6.442 6.462 342,205 -0.05(-0.81%)
Jan 12, 2011 6.513 6.530 6.468 6.514 92,862 +0.06(+0.93%)
Jan 11, 2011 6.382 6.470 6.382 6.455 100,251 +0.07(+1.07%)
Jan 10, 2011 6.334 6.406 6.334 6.387 85,089 -0.03(-0.50%)
Jan 07, 2011 6.406 6.433 6.353 6.419 106,702 -0.01(-0.22%)
Jan 06, 2011 6.426 6.442 6.391 6.433 77,524 +0.03(+0.52%)
Jan 05, 2011 6.299 6.416 6.299 6.400 136,423 +0.02(+0.38%)
Jan 04, 2011 6.338 6.377 6.322 6.376 122,450 +0.03(+0.55%)
Jan 03, 2011 6.258 6.406 6.258 6.341 196,611 +0.12(+2.00%)
Dec 31, 2010 6.193 6.252 6.193 6.217 123,855 -0.02(-0.33%)
Dec 30, 2010 6.236 6.268 6.234 6.237 207,890 -0.04(-0.57%)
Dec 29, 2010 6.248 6.304 6.248 6.273 225,705 +0.00(+0.08%)
Dec 28, 2010 6.274 6.290 6.186 6.268 41,519 -0.01(-0.10%)
Dec 27, 2010 6.248 6.284 6.232 6.274 165,425 -0.02(-0.36%)
Dec 23, 2010 6.256 6.309 6.256 6.297 189,339 +0.00(+0.07%)
Dec 22, 2010 6.258 6.301 6.258 6.293 132,798 +0.02(+0.25%)
Dec 21, 2010 6.298 6.321 6.166 6.277 237,098 -0.02(-0.32%)
Dec 20, 2010 6.276 6.338 6.227 6.298 1,449,397 +0.01(+0.11%)
Dec 17, 2010 6.232 6.292 6.226 6.290 68,432 +0.01(+0.17%)
Dec 16, 2010 6.189 6.284 6.166 6.280 44,059 +0.07(+1.17%)
Dec 15, 2010 6.237 6.274 6.197 6.207 75,072 -0.00(-0.02%)
Dec 14, 2010 6.142 6.240 6.142 6.208 113,707 +0.13(+2.18%)
Dec 13, 2010 6.128 6.128 6.076 6.076 73,026 +0.00(+0.02%)
Dec 10, 2010 5.944 6.074 5.944 6.074 88,663 +0.14(+2.39%)
Dec 09, 2010 5.913 5.933 5.905 5.933 27,969 +0.02(+0.38%)
Dec 08, 2010 5.873 5.921 5.873 5.910 20,759 +0.01(+0.10%)
Dec 07, 2010 5.975 5.993 5.904 5.904 46,323 +0.00(+0.00%)
Dec 06, 2010 5.927 5.936 5.904 5.904 32,304 -0.07(-1.18%)
Dec 03, 2010 5.949 5.980 5.927 5.974 56,694 +0.02(+0.26%)
Dec 02, 2010 5.921 5.962 5.921 5.959 89,938 +0.09(+1.46%)
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.