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 (%)
Mar 31, 2010 6.544 6.618 6.544 6.549 30,680 -0.05(-0.78%)
Mar 30, 2010 6.591 6.623 6.558 6.600 184,859 -0.00(-0.04%)
Mar 29, 2010 6.519 6.610 6.519 6.602 111,629 +0.10(+1.52%)
Mar 26, 2010 6.583 6.599 6.463 6.504 145,279 -0.08(-1.22%)
Mar 25, 2010 6.650 6.791 6.571 6.584 376,183 -0.07(-0.99%)
Mar 24, 2010 6.766 6.766 6.650 6.650 81,039 -0.13(-1.87%)
Mar 23, 2010 6.767 6.777 6.684 6.777 155,713 +0.05(+0.78%)
Mar 22, 2010 6.662 6.782 6.624 6.724 545,000 +0.11(+1.73%)
Mar 19, 2010 6.671 6.671 6.418 6.610 154,039 -0.02(-0.26%)
Mar 18, 2010 6.539 6.627 6.537 6.627 110,465 +0.08(+1.27%)
Mar 17, 2010 6.505 6.561 6.505 6.544 31,669 +0.02(+0.30%)
Mar 16, 2010 6.528 6.528 6.350 6.524 115,224 +0.01(+0.13%)
Mar 15, 2010 6.451 6.516 6.451 6.516 41,063 +0.08(+1.23%)
Mar 12, 2010 6.543 6.543 6.409 6.437 111,015 -0.06(-0.99%)
Mar 11, 2010 6.397 6.501 6.353 6.501 41,924 +0.07(+1.12%)
Mar 10, 2010 6.431 6.450 6.406 6.429 58,210 +0.02(+0.35%)
Mar 09, 2010 6.384 6.429 6.382 6.407 66,013 -0.01(-0.08%)
Mar 08, 2010 6.460 6.460 6.403 6.412 78,344 -0.01(-0.21%)
Mar 05, 2010 6.339 6.427 6.339 6.426 65,299 +0.13(+2.00%)
Mar 04, 2010 6.327 6.335 6.254 6.300 92,464 -0.04(-0.56%)
Mar 03, 2010 6.454 6.454 6.318 6.336 51,901 -0.04(-0.57%)
Mar 02, 2010 6.360 6.412 6.360 6.372 61,345 +0.06(+0.91%)
Mar 01, 2010 6.242 6.340 6.242 6.315 100,529 +0.13(+2.05%)
Feb 26, 2010 6.170 6.216 6.170 6.188 28,362 +0.04(+0.61%)
Feb 25, 2010 5.831 6.150 5.819 6.150 92,513 -0.01(-0.20%)
Feb 24, 2010 6.056 6.172 5.937 6.162 34,721 +0.09(+1.55%)
Feb 23, 2010 6.095 6.097 6.067 6.068 36,912 -0.13(-2.13%)
Feb 22, 2010 6.300 6.300 6.154 6.200 160,332 -0.02(-0.29%)
Feb 19, 2010 6.091 6.248 6.091 6.218 181,721 -0.01(-0.17%)
Feb 18, 2010 6.167 6.232 6.167 6.228 208,172 +0.05(+0.83%)
Feb 17, 2010 6.094 6.227 6.094 6.177 381,517 +0.10(+1.60%)
Feb 16, 2010 6.082 6.094 6.014 6.080 153,063 +0.14(+2.40%)
Feb 12, 2010 5.960 5.937 5.937 5.937 252,698 -0.06(-1.06%)
Feb 11, 2010 5.814 6.008 5.814 6.000 82,184 +0.10(+1.62%)
Feb 10, 2010 5.970 5.970 5.850 5.905 258,064 -0.05(-0.89%)
Feb 09, 2010 5.902 6.073 5.838 5.958 89,683 +0.07(+1.20%)
Feb 08, 2010 5.883 5.983 5.826 5.887 77,901 -0.05(-0.78%)
Feb 05, 2010 5.917 5.972 5.721 5.933 293,376 -0.04(-0.65%)
Feb 04, 2010 6.283 6.286 5.972 5.972 207,122 -0.33(-5.30%)
Feb 03, 2010 6.422 6.422 6.255 6.306 1,131,917 -0.11(-1.64%)
Feb 02, 2010 6.197 6.412 6.178 6.412 106,182 +0.22(+3.63%)
Feb 01, 2010 6.136 6.197 5.904 6.187 345,557 +0.05(+0.83%)
Jan 29, 2010 6.217 6.269 6.134 6.136 302,664 -0.06(-0.92%)
Jan 28, 2010 6.355 6.355 6.168 6.193 312,673 -0.11(-1.70%)
Jan 27, 2010 6.137 6.300 6.094 6.300 178,275 +0.08(+1.33%)
Jan 26, 2010 6.234 6.254 6.112 6.217 203,520 -0.05(-0.72%)
Jan 25, 2010 6.336 6.351 6.247 6.262 236,347 -0.02(-0.33%)
Jan 22, 2010 6.357 6.465 6.266 6.283 209,198 -0.15(-2.29%)
Jan 21, 2010 6.746 6.746 6.418 6.431 394,997 -0.28(-4.11%)
Jan 20, 2010 6.800 6.849 6.590 6.706 547,371 -0.07(-1.01%)
Jan 19, 2010 6.996 6.996 6.574 6.774 675,386 +0.26(+4.02%)
Jan 15, 2010 6.599 6.512 6.512 6.512 790,913 -0.08(-1.18%)
Jan 14, 2010 6.507 6.599 6.467 6.590 385,750 +0.09(+1.35%)
Jan 13, 2010 6.338 6.528 6.338 6.503 407,911 +0.18(+2.91%)
Jan 12, 2010 6.423 6.423 6.271 6.318 62,592 -0.07(-1.05%)
Jan 11, 2010 6.321 6.420 6.283 6.386 160,800 +0.05(+0.87%)
Jan 08, 2010 6.277 6.331 6.267 6.331 44,123 +0.03(+0.46%)
Jan 07, 2010 6.236 6.303 6.220 6.301 67,203 +0.04(+0.70%)
Jan 06, 2010 6.150 6.258 6.150 6.258 46,404 +0.07(+1.18%)
Jan 05, 2010 6.275 6.275 6.143 6.184 202,454 -0.06(-0.92%)
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.