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 )

102.18 -0.59 (-0.57%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 17, 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 8.775 8.799 8.733 8.752 11,506 -0.05(-0.53%)
Apr 27, 2012 8.744 8.832 8.744 8.799 8,080 +0.03(+0.37%)
Apr 26, 2012 8.664 8.781 8.664 8.767 44,202 +0.02(+0.28%)
Apr 25, 2012 8.741 8.764 8.729 8.743 9,656 +0.19(+2.22%)
Apr 24, 2012 8.540 8.559 8.540 8.553 9,540 +0.11(+1.26%)
Apr 23, 2012 8.536 8.536 8.444 8.446 9,457 -0.20(-2.35%)
Apr 20, 2012 8.606 8.698 8.606 8.650 24,963 +0.09(+1.03%)
Apr 19, 2012 8.551 8.613 8.498 8.562 33,085 +0.08(+1.00%)
Apr 18, 2012 8.487 8.505 8.477 8.477 3,940 -0.03(-0.37%)
Apr 17, 2012 8.351 8.532 8.334 8.509 67,746 +0.21(+2.55%)
Apr 16, 2012 8.260 8.297 8.201 8.297 21,238 +0.01(+0.13%)
Apr 13, 2012 8.400 8.400 8.286 8.286 42,036 -0.18(-2.14%)
Apr 12, 2012 8.383 8.466 8.374 8.466 25,154 +0.08(+1.00%)
Apr 11, 2012 8.365 8.428 8.365 8.383 16,774 +0.08(+1.01%)
Apr 10, 2012 8.499 8.499 8.299 8.299 59,110 -0.22(-2.53%)
Apr 09, 2012 8.546 8.575 8.515 8.515 69,945 -0.25(-2.88%)
Apr 05, 2012 8.723 8.767 8.723 8.767 22,291 +0.01(+0.12%)
Apr 04, 2012 8.764 8.776 8.731 8.757 73,546 -0.15(-1.68%)
Apr 03, 2012 8.849 8.912 8.825 8.906 58,919 +0.03(+0.34%)
Apr 02, 2012 8.826 8.916 8.794 8.876 67,099 +0.07(+0.74%)
Mar 30, 2012 8.791 8.832 8.728 8.811 52,224 +0.13(+1.50%)
Mar 29, 2012 8.584 8.692 8.584 8.681 80,556 +0.11(+1.27%)
Mar 28, 2012 8.754 8.754 8.563 8.573 7,881 -0.13(-1.47%)
Mar 27, 2012 8.703 8.743 8.663 8.700 32,604 +0.06(+0.73%)
Mar 26, 2012 8.516 8.638 8.516 8.638 38,096 +0.28(+3.34%)
Mar 23, 2012 8.335 8.359 8.294 8.359 15,630 +0.03(+0.38%)
Mar 22, 2012 8.270 8.327 8.248 8.327 36,992 -0.04(-0.46%)
Mar 21, 2012 8.398 8.398 8.365 8.365 6,636 -0.03(-0.37%)
Mar 20, 2012 8.395 8.416 8.367 8.396 21,966 -0.07(-0.85%)
Mar 19, 2012 8.447 8.476 8.447 8.468 19,812 +0.02(+0.24%)
Mar 16, 2012 8.467 8.475 8.447 8.447 16,769 -0.00(-0.05%)
Mar 15, 2012 8.375 8.473 8.375 8.452 37,214 +0.05(+0.62%)
Mar 14, 2012 8.413 8.448 8.398 8.400 37,081 -0.02(-0.23%)
Mar 13, 2012 8.285 8.419 8.276 8.419 85,877 +0.24(+2.93%)
Mar 12, 2012 8.198 8.198 8.175 8.180 7,333 -0.02(-0.21%)
Mar 09, 2012 8.190 8.227 8.190 8.198 15,846 +0.04(+0.44%)
Mar 08, 2012 8.089 8.161 8.081 8.161 44,223 +0.20(+2.55%)
Mar 07, 2012 7.878 7.959 7.873 7.959 54,873 +0.07(+0.88%)
Mar 06, 2012 7.994 8.021 7.836 7.889 136,502 -0.23(-2.84%)
Mar 05, 2012 8.110 8.148 8.088 8.120 31,336 -0.03(-0.43%)
Mar 02, 2012 8.157 8.168 8.131 8.155 39,259 -0.03(-0.37%)
Mar 01, 2012 8.170 8.208 8.170 8.185 5,321 +0.07(+0.89%)
Feb 29, 2012 8.166 8.239 8.113 8.113 28,259 -0.10(-1.27%)
Feb 28, 2012 8.176 8.227 8.176 8.217 11,515 +0.04(+0.49%)
Feb 27, 2012 8.050 8.178 8.050 8.178 20,960 +0.05(+0.65%)
Feb 24, 2012 8.079 8.136 8.079 8.125 27,860 +0.07(+0.91%)
Feb 23, 2012 8.013 8.070 8.013 8.051 14,707 +0.04(+0.50%)
Feb 22, 2012 7.994 8.046 7.985 8.012 50,716 +0.00(+0.02%)
Feb 21, 2012 8.137 8.160 8.003 8.010 82,975 -0.16(-1.92%)
Feb 17, 2012 8.261 8.261 8.144 8.167 12,687 -0.04(-0.51%)
Feb 16, 2012 8.111 8.216 8.111 8.209 50,616 +0.11(+1.40%)
Feb 15, 2012 8.119 8.179 8.096 8.096 11,182 -0.01(-0.09%)
Feb 14, 2012 8.089 8.103 8.045 8.103 9,311 +0.02(+0.25%)
Feb 13, 2012 7.995 8.104 7.995 8.083 20,269 +0.15(+1.85%)
Feb 10, 2012 7.957 7.957 7.859 7.935 40,016 -0.05(-0.67%)
Feb 09, 2012 8.092 8.092 7.938 7.989 69,672 -0.07(-0.93%)
Feb 08, 2012 8.060 8.085 7.977 8.064 64,393 -0.04(-0.47%)
Feb 07, 2012 8.027 8.102 7.984 8.102 44,148 +0.04(+0.43%)
Feb 06, 2012 8.091 8.091 8.057 8.067 25,183 -0.05(-0.62%)
Feb 03, 2012 8.144 8.144 8.066 8.117 67,078 +0.08(+0.93%)
Feb 02, 2012 8.008 8.048 7.951 8.042 36,000 -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.