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 )

98.67 +2.45 (+2.54%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 7.911 7.998 7.859 7.885 272,089 +0.02(+0.22%)
Jan 30, 2012 7.749 7.876 7.749 7.868 57,234 -0.08(-1.02%)
Jan 27, 2012 7.805 7.950 7.805 7.949 54,432 +0.07(+0.95%)
Jan 26, 2012 7.979 7.998 7.852 7.875 108,209 -0.11(-1.39%)
Jan 25, 2012 7.761 7.986 7.761 7.985 112,440 +0.18(+2.30%)
Jan 24, 2012 7.775 7.842 7.775 7.806 47,939 +0.00(+0.00%)
Jan 23, 2012 7.878 7.883 7.760 7.806 47,390 -0.06(-0.72%)
Jan 20, 2012 7.895 7.899 7.818 7.862 31,926 -0.02(-0.23%)
Jan 19, 2012 7.888 7.891 7.806 7.880 235,332 +0.01(+0.17%)
Jan 18, 2012 7.767 7.867 7.753 7.867 49,552 +0.07(+0.84%)
Jan 17, 2012 7.838 7.875 7.776 7.801 79,209 +0.12(+1.57%)
Jan 13, 2012 7.694 7.700 7.564 7.681 55,846 -0.07(-0.91%)
Jan 12, 2012 7.735 7.752 7.636 7.752 43,566 +0.04(+0.51%)
Jan 11, 2012 7.693 7.712 7.629 7.712 82,784 +0.02(+0.27%)
Jan 10, 2012 7.648 7.704 7.634 7.692 123,648 +0.13(+1.75%)
Jan 09, 2012 7.558 7.562 7.456 7.559 132,361 +0.04(+0.56%)
Jan 06, 2012 7.568 7.568 7.457 7.517 443,794 +0.02(+0.21%)
Jan 05, 2012 7.385 7.503 7.341 7.502 454,453 +0.10(+1.29%)
Jan 04, 2012 7.493 7.493 7.403 7.406 13,726 +0.08(+1.11%)
Dec 30, 2011 7.368 7.399 7.325 7.325 168,004 -0.04(-0.59%)
Dec 29, 2011 7.326 7.381 7.314 7.368 22,938 +0.16(+2.17%)
Dec 28, 2011 7.438 7.438 7.212 7.212 67,203 -0.21(-2.77%)
Dec 27, 2011 7.359 7.433 7.359 7.417 72,208 +0.05(+0.72%)
Dec 23, 2011 7.319 7.365 7.303 7.365 115,168 +0.18(+2.56%)
Dec 21, 2011 7.105 7.180 7.069 7.180 87,116 +0.12(+1.67%)
Dec 20, 2011 6.915 7.070 6.915 7.063 174,799 +0.22(+3.23%)
Dec 19, 2011 6.860 6.870 6.831 6.842 123,973 +0.04(+0.59%)
Dec 16, 2011 6.869 6.895 6.784 6.802 90,746 -0.00(-0.01%)
Dec 15, 2011 6.825 6.825 6.803 6.803 1,665 +0.14(+2.12%)
Dec 14, 2011 6.693 6.699 6.647 6.662 22,478 -0.08(-1.23%)
Dec 13, 2011 6.842 6.842 6.745 6.745 104,067 +0.06(+0.90%)
Dec 12, 2011 6.782 6.786 6.684 6.684 8,741 -0.19(-2.81%)
Dec 09, 2011 6.803 6.878 6.781 6.878 16,234 +0.19(+2.87%)
Dec 08, 2011 6.841 6.873 6.686 6.686 51,850 -0.19(-2.73%)
Dec 07, 2011 6.830 6.875 6.780 6.873 65,146 +0.00(+0.07%)
Dec 06, 2011 6.836 6.926 6.836 6.868 66,686 +0.07(+1.10%)
Dec 05, 2011 6.923 6.949 6.781 6.793 61,924 -0.01(-0.08%)
Dec 02, 2011 7.019 7.032 6.772 6.798 54,947 -0.16(-2.30%)
Dec 01, 2011 6.919 7.018 6.919 6.958 34,974 +0.02(+0.29%)
Nov 30, 2011 6.719 6.938 6.719 6.938 98,655 +0.47(+7.21%)
Nov 29, 2011 6.413 6.538 6.413 6.472 40,486 +0.07(+1.12%)
Nov 28, 2011 6.286 6.400 6.286 6.400 38,921 +0.32(+5.30%)
Nov 25, 2011 6.120 6.164 6.045 6.078 63,938 -0.09(-1.50%)
Nov 23, 2011 6.202 6.219 6.121 6.170 31,370 -0.13(-2.10%)
Nov 22, 2011 6.301 6.353 6.242 6.302 44,574 +0.00(+0.05%)
Nov 21, 2011 6.286 6.348 6.242 6.299 303,044 -0.20(-3.03%)
Nov 18, 2011 6.534 6.540 6.480 6.496 50,659 +0.01(+0.15%)
Nov 17, 2011 6.610 6.635 6.424 6.486 57,028 -0.19(-2.90%)
Nov 16, 2011 6.740 6.859 6.647 6.680 35,382 -0.24(-3.45%)
Nov 15, 2011 6.877 6.923 6.797 6.919 31,028 +0.06(+0.84%)
Nov 14, 2011 6.847 6.907 6.827 6.861 70,349 -0.08(-1.16%)
Nov 11, 2011 6.881 6.977 6.881 6.942 54,897 +0.20(+2.94%)
Nov 10, 2011 6.696 6.772 6.650 6.743 36,132 +0.17(+2.56%)
Nov 09, 2011 6.690 6.766 6.522 6.575 162,411 -0.37(-5.38%)
Nov 08, 2011 6.861 6.955 6.770 6.949 59,459 +0.17(+2.44%)
Nov 07, 2011 6.650 6.792 6.603 6.783 67,352 +0.15(+2.19%)
Nov 04, 2011 6.671 6.671 6.547 6.638 39,229 -0.16(-2.29%)
Nov 03, 2011 6.695 6.805 6.644 6.793 17,483 +0.18(+2.68%)
Nov 02, 2011 6.580 6.681 6.580 6.616 43,558 +0.04(+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.