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 )

103.24 +0.63 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2010 6.193 6.252 6.193 6.217 123,855 -0.02(-0.33%)
Dec 30, 2010 6.236 6.268 6.234 6.237 207,890 -0.04(-0.57%)
Dec 29, 2010 6.248 6.304 6.248 6.273 225,705 +0.00(+0.08%)
Dec 28, 2010 6.274 6.290 6.186 6.268 41,519 -0.01(-0.10%)
Dec 27, 2010 6.248 6.284 6.232 6.274 165,425 -0.02(-0.36%)
Dec 23, 2010 6.256 6.309 6.256 6.297 189,339 +0.00(+0.07%)
Dec 22, 2010 6.258 6.301 6.258 6.293 132,798 +0.02(+0.25%)
Dec 21, 2010 6.298 6.321 6.166 6.277 237,098 -0.02(-0.32%)
Dec 20, 2010 6.276 6.338 6.227 6.298 1,449,397 +0.01(+0.11%)
Dec 17, 2010 6.232 6.292 6.226 6.290 68,432 +0.01(+0.17%)
Dec 16, 2010 6.189 6.284 6.166 6.280 44,059 +0.07(+1.17%)
Dec 15, 2010 6.237 6.274 6.197 6.207 75,072 -0.00(-0.02%)
Dec 14, 2010 6.142 6.240 6.142 6.208 113,707 +0.13(+2.18%)
Dec 13, 2010 6.128 6.128 6.076 6.076 73,026 +0.00(+0.02%)
Dec 10, 2010 5.944 6.074 5.944 6.074 88,663 +0.14(+2.39%)
Dec 09, 2010 5.913 5.933 5.905 5.933 27,969 +0.02(+0.38%)
Dec 08, 2010 5.873 5.921 5.873 5.910 20,759 +0.01(+0.10%)
Dec 07, 2010 5.975 5.993 5.904 5.904 46,323 +0.00(+0.00%)
Dec 06, 2010 5.927 5.936 5.904 5.904 32,304 -0.07(-1.18%)
Dec 03, 2010 5.949 5.980 5.927 5.974 56,694 +0.02(+0.26%)
Dec 02, 2010 5.921 5.962 5.921 5.959 89,938 +0.09(+1.46%)
Dec 01, 2010 5.785 5.885 5.785 5.873 70,780 +0.17(+2.94%)
Nov 30, 2010 5.655 5.729 5.603 5.705 47,413 -0.08(-1.39%)
Nov 29, 2010 5.752 5.786 5.636 5.786 82,543 -0.03(-0.57%)
Nov 26, 2010 5.848 5.848 5.809 5.819 52,175 -0.05(-0.84%)
Nov 24, 2010 5.865 5.868 5.868 5.868 31,650 +0.08(+1.36%)
Nov 23, 2010 5.861 5.861 5.775 5.789 17,900 -0.15(-2.45%)
Nov 22, 2010 5.958 5.958 5.845 5.935 25,245 +0.02(+0.37%)
Nov 19, 2010 5.904 5.928 5.871 5.913 67,602 -0.03(-0.51%)
Nov 18, 2010 5.788 5.943 5.788 5.943 27,349 +0.16(+2.72%)
Nov 17, 2010 5.743 5.788 5.743 5.786 30,652 +0.03(+0.57%)
Nov 16, 2010 5.893 5.893 5.725 5.753 133,989 -0.16(-2.70%)
Nov 15, 2010 5.907 5.975 5.907 5.912 66,512 +0.00(+0.04%)
Nov 12, 2010 5.981 6.001 5.907 5.910 55,302 -0.14(-2.35%)
Nov 11, 2010 5.993 6.052 5.964 6.052 33,604 +0.01(+0.12%)
Nov 10, 2010 5.992 6.045 5.914 6.045 112,433 +0.03(+0.42%)
Nov 09, 2010 6.064 6.092 5.998 6.020 101,676 -0.04(-0.71%)
Nov 08, 2010 6.034 6.076 6.034 6.063 49,609 -0.04(-0.72%)
Nov 05, 2010 6.194 6.194 6.057 6.107 63,276 -0.05(-0.89%)
Nov 04, 2010 6.199 6.199 6.128 6.162 91,891 +0.08(+1.29%)
Nov 03, 2010 6.055 6.106 5.966 6.083 75,030 +0.00(+0.04%)
Nov 02, 2010 6.079 6.100 6.053 6.080 92,629 +0.10(+1.70%)
Nov 01, 2010 6.047 6.084 5.917 5.979 91,631 -0.01(-0.14%)
Oct 29, 2010 5.991 5.991 5.953 5.987 73,655 -0.06(-1.04%)
Oct 28, 2010 6.018 6.082 5.992 6.051 87,456 +0.06(+0.98%)
Oct 27, 2010 5.966 6.005 5.910 5.992 55,378 -0.10(-1.66%)
Oct 25, 2010 6.083 6.154 6.083 6.094 146,439 +0.06(+1.01%)
Oct 22, 2010 6.053 6.053 6.005 6.033 58,228 +0.02(+0.26%)
Oct 21, 2010 6.070 6.083 5.933 6.017 208,768 +0.04(+0.60%)
Oct 20, 2010 5.890 6.043 5.890 5.981 148,057 +0.08(+1.31%)
Oct 19, 2010 5.975 6.008 5.849 5.904 64,718 -0.22(-3.62%)
Oct 18, 2010 6.041 6.131 6.041 6.126 88,353 +0.09(+1.48%)
Oct 15, 2010 5.993 6.051 5.964 6.036 147,135 +0.06(+0.94%)
Oct 14, 2010 5.984 6.039 5.936 5.980 98,070 -0.04(-0.71%)
Oct 13, 2010 5.970 6.039 5.964 6.023 59,042 +0.08(+1.32%)
Oct 12, 2010 5.890 5.961 5.831 5.944 79,658 +0.04(+0.71%)
Oct 11, 2010 5.906 5.921 5.873 5.903 101,172 -0.00(-0.04%)
Oct 08, 2010 5.905 5.922 5.854 5.905 54,657 +0.04(+0.75%)
Oct 07, 2010 5.847 5.911 5.844 5.861 117,363 +0.01(+0.24%)
Oct 06, 2010 5.849 5.911 5.819 5.847 79,004 -0.05(-0.93%)
Oct 05, 2010 5.755 5.912 5.755 5.902 159,393 +0.22(+3.80%)
Oct 04, 2010 5.804 5.804 5.661 5.686 75,860 -0.11(-1.81%)
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.