Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultra Financials 2X ETF
(NY:
UYG
)
64.06
-1.61 (-2.45%)
Streaming Delayed Price
Updated: 3:28 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2011
9.582
9.724
9.562
9.680
18,606,754
+0.17(+1.76%)
Jan 28, 2011
9.899
9.991
9.508
9.512
36,247,344
-0.36(-3.60%)
Jan 27, 2011
9.719
9.877
9.702
9.867
15,437,698
+0.16(+1.67%)
Jan 26, 2011
9.773
9.819
9.675
9.705
18,130,684
-0.01(-0.14%)
Jan 25, 2011
9.640
9.735
9.502
9.719
20,894,112
+0.01(+0.10%)
Jan 24, 2011
9.738
9.769
9.659
9.709
14,102,674
-0.01(-0.10%)
Jan 21, 2011
9.720
9.810
9.656
9.719
16,655,895
+0.13(+1.40%)
Jan 20, 2011
9.498
9.673
9.441
9.585
21,415,200
+0.06(+0.60%)
Jan 19, 2011
9.807
9.871
9.484
9.527
29,519,854
-0.43(-4.31%)
Jan 18, 2011
9.974
10.02
9.854
9.956
15,113,421
-0.09(-0.90%)
Jan 14, 2011
9.738
10.07
9.729
10.05
21,163,010
+0.29(+3.02%)
Jan 13, 2011
9.826
9.861
9.698
9.752
15,880,463
-0.06(-0.64%)
Jan 12, 2011
9.723
9.819
9.712
9.815
18,367,238
+0.27(+2.87%)
Jan 11, 2011
9.593
9.657
9.456
9.541
14,682,498
+0.09(+0.92%)
Jan 10, 2011
9.399
9.515
9.301
9.455
17,564,664
-0.07(-0.69%)
Jan 07, 2011
9.717
9.754
9.300
9.520
27,689,286
-0.15(-1.52%)
Jan 06, 2011
9.798
9.829
9.653
9.667
18,400,966
-0.10(-1.02%)
Jan 05, 2011
9.484
9.793
9.481
9.766
19,771,162
+0.20(+2.10%)
Jan 04, 2011
9.682
9.694
9.409
9.565
18,579,406
-0.05(-0.51%)
Jan 03, 2011
9.469
9.654
9.453
9.614
19,973,630
+0.34(+3.69%)
Dec 31, 2010
9.199
9.290
9.197
9.272
7,884,094
+0.04(+0.41%)
Dec 30, 2010
9.289
9.291
9.192
9.234
9,537,245
-0.05(-0.59%)
Dec 29, 2010
9.337
9.343
9.263
9.289
6,495,239
-0.02(-0.25%)
Dec 28, 2010
9.309
9.350
9.270
9.312
7,630,101
+0.02(+0.17%)
Dec 27, 2010
9.062
9.305
9.044
9.297
9,460,139
+0.16(+1.76%)
Dec 23, 2010
9.234
9.242
9.090
9.136
10,616,371
-0.12(-1.28%)
Dec 22, 2010
9.115
9.304
9.089
9.255
14,575,021
+0.19(+2.13%)
Dec 21, 2010
8.854
9.062
8.854
9.062
13,488,922
+0.28(+3.13%)
Dec 20, 2010
8.794
8.844
8.731
8.787
12,967,762
+0.05(+0.58%)
Dec 17, 2010
8.689
8.773
8.628
8.737
13,116,613
+0.05(+0.60%)
Dec 16, 2010
8.758
8.854
8.625
8.685
21,900,198
-0.03(-0.29%)
Dec 15, 2010
8.774
8.927
8.682
8.710
22,793,946
-0.14(-1.56%)
Dec 14, 2010
9.002
9.072
8.794
8.849
19,706,020
-0.14(-1.54%)
Dec 13, 2010
9.087
9.120
8.949
8.987
20,615,654
-0.01(-0.08%)
Dec 10, 2010
8.871
9.012
8.802
8.994
21,268,074
+0.17(+1.90%)
Dec 09, 2010
8.756
8.867
8.677
8.826
21,702,234
+0.19(+2.22%)
Dec 08, 2010
8.428
8.657
8.420
8.635
25,672,382
+0.22(+2.64%)
Dec 07, 2010
8.639
8.642
8.397
8.413
33,093,100
-0.01(-0.08%)
Dec 06, 2010
8.385
8.464
8.332
8.420
13,060,412
-0.01(-0.10%)
Dec 03, 2010
8.266
8.462
8.196
8.428
33,142,808
+0.05(+0.62%)
Dec 02, 2010
8.055
8.388
8.041
8.376
34,862,088
+0.39(+4.82%)
Dec 01, 2010
7.893
8.001
7.857
7.991
25,733,150
+0.31(+4.02%)
Nov 30, 2010
7.650
7.789
7.636
7.682
29,746,570
-0.11(-1.47%)
Nov 29, 2010
7.661
7.833
7.605
7.797
27,924,564
+0.10(+1.34%)
Nov 26, 2010
7.751
7.826
7.693
7.693
10,031,464
-0.18(-2.32%)
Nov 24, 2010
7.745
7.876
7.876
7.876
21,769,618
+0.23(+3.07%)
Nov 23, 2010
7.702
7.759
7.628
7.642
31,438,466
-0.24(-3.00%)
Nov 22, 2010
7.985
7.988
7.774
7.878
33,595,160
-0.18(-2.29%)
Nov 19, 2010
7.984
8.069
7.915
8.062
14,914,269
+0.00(+0.05%)
Nov 18, 2010
8.058
8.161
8.016
8.058
23,668,056
+0.20(+2.49%)
Nov 17, 2010
7.935
7.981
7.826
7.862
25,053,618
-0.08(-0.97%)
Nov 16, 2010
8.156
8.160
7.814
7.939
41,145,044
-0.30(-3.60%)
Nov 15, 2010
8.274
8.443
8.230
8.235
35,663,988
+0.03(+0.41%)
Nov 12, 2010
8.365
8.434
8.154
8.202
34,804,200
-0.26(-3.04%)
Nov 11, 2010
8.467
8.551
8.388
8.459
25,298,032
-0.15(-1.72%)
Nov 10, 2010
8.441
8.611
8.311
8.607
44,555,208
+0.19(+2.22%)
Nov 09, 2010
8.807
8.807
8.332
8.420
44,274,848
-0.33(-3.81%)
Nov 08, 2010
8.868
8.869
8.611
8.753
37,228,592
-0.12(-1.37%)
Nov 05, 2010
8.594
8.999
8.552
8.875
39,614,264
+0.33(+3.84%)
Nov 04, 2010
8.182
8.579
8.182
8.547
33,223,322
+0.49(+6.07%)
Nov 03, 2010
7.934
8.058
7.822
8.058
34,006,716
+0.15(+1.84%)
Nov 02, 2010
7.942
7.966
7.871
7.913
18,967,544
+0.06(+0.75%)
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
.