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 )

99.90 -0.17 (-0.17%)
Streaming Delayed Price Updated: 12:02 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 (%)
Mar 31, 2011 6.989 7.013 6.945 6.989 96,062 +0.02(+0.26%)
Mar 30, 2011 6.943 7.015 6.935 6.971 76,482 +0.12(+1.73%)
Mar 29, 2011 6.775 6.852 6.739 6.852 64,871 +0.08(+1.22%)
Mar 28, 2011 6.818 6.818 6.759 6.770 75,805 +0.01(+0.11%)
Mar 25, 2011 6.741 6.814 6.732 6.763 133,050 +0.05(+0.70%)
Mar 24, 2011 6.657 6.740 6.583 6.716 69,072 +0.15(+2.24%)
Mar 23, 2011 6.589 6.591 6.471 6.569 185,884 -0.02(-0.30%)
Mar 22, 2011 6.624 6.660 6.587 6.589 139,946 -0.01(-0.11%)
Mar 21, 2011 6.629 6.636 6.574 6.596 417,388 +0.10(+1.54%)
Mar 18, 2011 6.537 6.573 6.495 6.495 39,695 +0.05(+0.72%)
Mar 17, 2011 6.420 6.474 6.385 6.449 191,239 +0.14(+2.16%)
Mar 16, 2011 6.452 6.452 6.249 6.313 25,294 -0.24(-3.65%)
Mar 15, 2011 6.479 6.552 6.479 6.552 86,243 -0.09(-1.37%)
Mar 14, 2011 6.616 6.712 6.616 6.643 36,189 -0.10(-1.54%)
Mar 11, 2011 6.616 6.757 6.561 6.746 538,474 +0.06(+0.93%)
Mar 10, 2011 6.694 6.767 6.684 6.684 40,640 -0.21(-3.02%)
Mar 09, 2011 6.869 6.903 6.824 6.892 34,306 +0.00(+0.05%)
Mar 08, 2011 6.768 6.898 6.768 6.889 37,804 +0.09(+1.39%)
Mar 07, 2011 6.955 6.955 6.725 6.794 25,361 -0.03(-0.47%)
Mar 04, 2011 6.924 6.926 6.812 6.826 34,766 -0.08(-1.18%)
Mar 03, 2011 6.716 6.926 6.716 6.908 67,743 +0.26(+3.86%)
Mar 02, 2011 6.659 6.659 6.571 6.651 11,714 +0.03(+0.39%)
Mar 01, 2011 6.722 6.740 6.578 6.625 17,722 -0.08(-1.18%)
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%)
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.