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 )

102.76 -0.01 (-0.01%)
Official Closing Price Updated: 4:10 PM 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 29, 2011 7.972 7.972 7.896 7.913 416,968 -0.00(-0.03%)
Apr 28, 2011 7.899 7.936 7.840 7.915 461,950 +0.08(+1.02%)
Apr 27, 2011 7.680 7.856 7.619 7.836 406,000 +0.20(+2.66%)
Apr 26, 2011 7.558 7.652 7.540 7.633 96,454 +0.17(+2.24%)
Apr 25, 2011 7.431 7.467 7.392 7.465 37,013 +0.03(+0.35%)
Apr 21, 2011 7.471 7.522 7.391 7.439 69,164 +0.03(+0.47%)
Apr 20, 2011 7.467 7.467 7.374 7.404 49,827 +0.15(+2.13%)
Apr 19, 2011 7.183 7.258 7.149 7.250 509,630 +0.09(+1.25%)
Apr 18, 2011 7.257 7.257 7.083 7.160 145,872 -0.18(-2.45%)
Apr 15, 2011 7.242 7.362 7.242 7.340 98,726 +0.13(+1.84%)
Apr 14, 2011 7.143 7.216 7.063 7.208 58,347 +0.07(+1.00%)
Apr 13, 2011 7.239 7.239 7.110 7.137 23,756 +0.00(+0.01%)
Apr 12, 2011 7.122 7.170 7.098 7.136 114,414 -0.01(-0.12%)
Apr 11, 2011 7.135 7.183 7.124 7.145 36,144 +0.07(+0.94%)
Apr 08, 2011 7.091 7.143 7.040 7.078 45,358 -0.01(-0.18%)
Apr 07, 2011 7.123 7.147 7.044 7.091 65,029 -0.04(-0.50%)
Apr 06, 2011 7.143 7.149 7.100 7.126 36,545 +0.05(+0.67%)
Apr 05, 2011 7.128 7.128 7.062 7.079 65,355 -0.05(-0.69%)
Apr 04, 2011 7.148 7.148 7.097 7.128 77,367 +0.08(+1.17%)
Apr 01, 2011 7.038 7.065 7.009 7.045 50,186 +0.06(+0.81%)
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%)
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.