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 )

112.51 -0.82 (-0.72%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
Apr 30, 2012 8.892 8.916 8.849 8.869 11,355 -0.05(-0.53%)
Apr 27, 2012 8.860 8.949 8.860 8.916 7,974 +0.03(+0.37%)
Apr 26, 2012 8.779 8.898 8.779 8.883 43,621 +0.02(+0.28%)
Apr 25, 2012 8.858 8.880 8.845 8.859 9,529 +0.19(+2.22%)
Apr 24, 2012 8.654 8.673 8.654 8.666 9,415 +0.11(+1.26%)
Apr 23, 2012 8.650 8.650 8.556 8.559 9,333 -0.21(-2.35%)
Apr 20, 2012 8.721 8.814 8.721 8.765 24,635 +0.09(+1.03%)
Apr 19, 2012 8.665 8.727 8.611 8.676 32,650 +0.09(+1.00%)
Apr 18, 2012 8.600 8.618 8.590 8.590 3,888 -0.03(-0.37%)
Apr 17, 2012 8.462 8.645 8.445 8.622 66,857 +0.21(+2.55%)
Apr 16, 2012 8.370 8.407 8.310 8.407 20,959 +0.01(+0.13%)
Apr 13, 2012 8.512 8.512 8.396 8.396 41,484 -0.18(-2.14%)
Apr 12, 2012 8.495 8.579 8.485 8.579 24,823 +0.09(+1.00%)
Apr 11, 2012 8.477 8.540 8.477 8.494 16,554 +0.08(+1.01%)
Apr 10, 2012 8.612 8.612 8.409 8.409 58,334 -0.22(-2.53%)
Apr 09, 2012 8.660 8.689 8.628 8.628 69,026 -0.26(-2.88%)
Apr 05, 2012 8.839 8.884 8.839 8.884 21,999 +0.01(+0.12%)
Apr 04, 2012 8.881 8.893 8.847 8.874 72,580 -0.15(-1.68%)
Apr 03, 2012 8.966 9.031 8.943 9.025 58,146 +0.03(+0.34%)
Apr 02, 2012 8.943 9.035 8.911 8.994 66,218 +0.07(+0.74%)
Mar 30, 2012 8.908 8.949 8.844 8.928 51,538 +0.13(+1.50%)
Mar 29, 2012 8.699 8.808 8.699 8.797 79,498 +0.11(+1.27%)
Mar 28, 2012 8.871 8.871 8.677 8.687 7,777 -0.13(-1.47%)
Mar 27, 2012 8.819 8.859 8.778 8.816 32,176 +0.06(+0.73%)
Mar 26, 2012 8.629 8.753 8.629 8.753 37,595 +0.28(+3.34%)
Mar 23, 2012 8.446 8.470 8.405 8.470 15,424 +0.03(+0.38%)
Mar 22, 2012 8.380 8.437 8.358 8.437 36,507 -0.04(-0.46%)
Mar 21, 2012 8.510 8.510 8.477 8.477 6,549 -0.05(-0.56%)
Mar 20, 2012 8.523 8.544 8.494 8.524 21,636 -0.07(-0.85%)
Mar 19, 2012 8.576 8.605 8.576 8.597 19,515 +0.02(+0.24%)
Mar 16, 2012 8.596 8.604 8.576 8.576 16,518 -0.00(-0.05%)
Mar 15, 2012 8.502 8.602 8.502 8.581 36,656 +0.05(+0.62%)
Mar 14, 2012 8.541 8.577 8.526 8.528 36,525 -0.02(-0.23%)
Mar 13, 2012 8.411 8.548 8.402 8.548 84,589 +0.24(+2.93%)
Mar 12, 2012 8.323 8.323 8.300 8.305 7,223 -0.02(-0.21%)
Mar 09, 2012 8.314 8.352 8.314 8.322 15,609 +0.04(+0.44%)
Mar 08, 2012 8.212 8.286 8.204 8.286 43,559 +0.21(+2.55%)
Mar 07, 2012 7.998 8.080 7.993 8.080 54,050 +0.07(+0.88%)
Mar 06, 2012 8.115 8.143 7.955 8.009 134,455 -0.23(-2.84%)
Mar 05, 2012 8.234 8.272 8.211 8.243 30,866 -0.04(-0.43%)
Mar 02, 2012 8.281 8.292 8.254 8.279 38,670 -0.03(-0.37%)
Mar 01, 2012 8.295 8.333 8.295 8.310 5,241 +0.07(+0.89%)
Feb 29, 2012 8.290 8.364 8.236 8.236 27,836 -0.11(-1.27%)
Feb 28, 2012 8.301 8.352 8.301 8.342 11,342 +0.04(+0.49%)
Feb 27, 2012 8.173 8.302 8.173 8.302 20,645 +0.05(+0.65%)
Feb 24, 2012 8.202 8.259 8.202 8.248 27,442 +0.07(+0.91%)
Feb 23, 2012 8.135 8.193 8.135 8.174 14,487 +0.04(+0.50%)
Feb 22, 2012 8.115 8.169 8.107 8.134 49,955 +0.00(+0.02%)
Feb 21, 2012 8.261 8.284 8.125 8.132 81,731 -0.16(-1.92%)
Feb 17, 2012 8.386 8.386 8.268 8.291 12,497 -0.04(-0.51%)
Feb 16, 2012 8.235 8.341 8.235 8.334 49,857 +0.11(+1.40%)
Feb 15, 2012 8.242 8.303 8.219 8.219 11,014 -0.01(-0.09%)
Feb 14, 2012 8.212 8.226 8.168 8.226 9,172 +0.02(+0.25%)
Feb 13, 2012 8.117 8.227 8.117 8.206 19,965 +0.15(+1.85%)
Feb 10, 2012 8.079 8.079 7.979 8.056 39,416 -0.05(-0.67%)
Feb 09, 2012 8.215 8.215 8.059 8.110 68,627 -0.08(-0.93%)
Feb 08, 2012 8.182 8.208 8.098 8.186 63,427 -0.04(-0.47%)
Feb 07, 2012 8.149 8.225 8.106 8.225 43,486 +0.04(+0.43%)
Feb 06, 2012 8.214 8.214 8.180 8.190 24,805 -0.05(-0.62%)
Feb 03, 2012 8.268 8.268 8.189 8.241 66,072 +0.08(+0.93%)
Feb 02, 2012 8.130 8.170 8.073 8.165 35,460 -0.03(-0.35%)
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.