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 (%)
Jul 31, 2012 9.356 9.412 9.265 9.265 8,824 -0.12(-1.33%)
Jul 30, 2012 9.417 9.473 9.390 9.390 26,763 -0.10(-1.07%)
Jul 27, 2012 9.160 9.533 9.160 9.491 23,905 +0.41(+4.51%)
Jul 26, 2012 9.112 9.112 9.037 9.082 4,789 +0.20(+2.20%)
Jul 25, 2012 8.791 8.919 8.791 8.886 11,103 +0.13(+1.52%)
Jul 24, 2012 8.993 8.993 8.726 8.753 19,264 -0.24(-2.67%)
Jul 23, 2012 8.987 8.993 8.932 8.993 20,085 -0.26(-2.77%)
Jul 20, 2012 9.333 9.333 9.224 9.249 22,388 -0.24(-2.49%)
Jul 19, 2012 9.591 9.591 9.413 9.486 63,288 -0.05(-0.51%)
Jul 18, 2012 9.448 9.540 9.380 9.534 24,410 +0.07(+0.72%)
Jul 17, 2012 9.348 9.482 9.348 9.466 14,086 +0.23(+2.51%)
Jul 16, 2012 9.189 9.234 9.171 9.234 10,357 +0.04(+0.42%)
Jul 13, 2012 8.993 9.203 8.993 9.195 42,399 +0.18(+1.95%)
Jul 12, 2012 8.913 9.034 8.913 9.019 55,516 +0.13(+1.43%)
Jul 11, 2012 8.962 8.962 8.892 8.892 3,314 -0.07(-0.74%)
Jul 10, 2012 9.226 9.226 8.944 8.958 67,158 -0.12(-1.32%)
Jul 09, 2012 9.025 9.083 9.025 9.078 19,546 +0.12(+1.33%)
Jul 06, 2012 8.990 8.990 8.908 8.958 25,554 -0.14(-1.51%)
Jul 05, 2012 9.123 9.124 9.088 9.096 7,896 -0.08(-0.92%)
Jul 03, 2012 9.173 9.181 9.138 9.181 16,157 +0.01(+0.08%)
Jul 02, 2012 9.153 9.173 9.083 9.173 8,675 +0.08(+0.90%)
Jun 29, 2012 9.036 9.098 9.005 9.091 78,501 +0.33(+3.80%)
Jun 28, 2012 8.770 8.770 8.557 8.758 35,895 -0.10(-1.12%)
Jun 27, 2012 8.837 8.887 8.835 8.857 93,946 +0.18(+2.07%)
Jun 26, 2012 8.561 8.687 8.561 8.677 10,224 +0.06(+0.67%)
Jun 25, 2012 8.664 8.664 8.573 8.619 25,752 -0.12(-1.37%)
Jun 22, 2012 8.685 8.739 8.685 8.739 7,250 +0.14(+1.61%)
Jun 21, 2012 8.867 8.867 8.600 8.600 9,736 -0.17(-1.96%)
Jun 20, 2012 8.856 8.856 8.772 8.772 57,770 -0.09(-1.00%)
Jun 19, 2012 8.727 8.917 8.727 8.861 64,229 +0.16(+1.81%)
Jun 18, 2012 8.650 8.703 8.645 8.703 11,689 +0.06(+0.74%)
Jun 15, 2012 8.615 8.639 8.606 8.639 18,600 +0.18(+2.12%)
Jun 14, 2012 8.438 8.480 8.438 8.459 5,334 +0.14(+1.65%)
Jun 13, 2012 8.418 8.418 8.322 8.322 36,237 +0.06(+0.72%)
Jun 12, 2012 8.258 8.263 8.258 8.263 1,659 -0.04(-0.51%)
Jun 11, 2012 8.430 8.430 8.276 8.305 12,809 -0.00(-0.03%)
Jun 08, 2012 8.197 8.330 8.197 8.307 49,528 +0.09(+1.09%)
Jun 07, 2012 8.371 8.371 8.206 8.218 61,690 +0.08(+0.98%)
Jun 06, 2012 8.028 8.152 8.028 8.139 16,758 +0.13(+1.67%)
Jun 05, 2012 7.861 8.005 7.861 8.005 18,077 +0.17(+2.13%)
Jun 04, 2012 7.825 7.882 7.783 7.838 18,425 -0.01(-0.10%)
Jun 01, 2012 8.004 8.004 7.829 7.846 60,836 -0.37(-4.56%)
May 31, 2012 8.248 8.252 8.163 8.221 9,922 -0.01(-0.18%)
May 30, 2012 8.227 8.235 8.194 8.235 31,981 -0.10(-1.16%)
May 29, 2012 8.348 8.348 8.271 8.332 58,073 +0.02(+0.28%)
May 25, 2012 8.315 8.315 8.307 8.309 6,636 +0.10(+1.28%)
May 24, 2012 8.197 8.297 8.197 8.204 43,945 +0.07(+0.90%)
May 23, 2012 8.049 8.130 7.998 8.130 34,479 -0.14(-1.67%)
May 22, 2012 8.334 8.359 8.268 8.268 18,674 +0.01(+0.07%)
May 21, 2012 8.126 8.262 8.126 8.262 4,106 +0.20(+2.44%)
May 18, 2012 8.257 8.257 8.065 8.065 58,504 -0.18(-2.19%)
May 17, 2012 8.438 8.438 8.246 8.246 93,050 -0.22(-2.58%)
May 16, 2012 8.409 8.464 8.409 8.464 9,407 +0.06(+0.76%)
May 15, 2012 8.511 8.513 8.352 8.400 33,657 -0.09(-1.11%)
May 14, 2012 8.419 8.550 8.389 8.495 72,293 -0.06(-0.74%)
May 11, 2012 8.576 8.644 8.558 8.558 15,762 -0.04(-0.49%)
May 10, 2012 8.600 8.600 8.600 8.600 829 +0.07(+0.85%)
May 09, 2012 8.410 8.529 8.410 8.528 12,087 +0.10(+1.22%)
May 08, 2012 8.500 8.518 8.424 8.426 9,797 -0.15(-1.70%)
May 07, 2012 8.438 8.586 8.438 8.571 8,545 +0.11(+1.33%)
May 04, 2012 8.558 8.558 8.458 8.459 36,710 -0.23(-2.68%)
May 03, 2012 8.716 8.743 8.692 8.692 18,674 -0.10(-1.15%)
May 02, 2012 8.809 8.809 8.793 8.793 2,804 -0.06(-0.66%)
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.