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 Health Care 2X ETF
(NY:
RXL
)
102.44
-0.81 (-0.78%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 11, 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 (%)
May 28, 2010
5.181
5.238
5.123
5.181
82,775
-0.01(-0.11%)
May 27, 2010
5.187
5.187
5.096
5.187
88,598
+0.20(+4.00%)
May 26, 2010
5.090
5.143
4.987
4.988
214,881
-0.00(-0.05%)
May 25, 2010
4.984
5.022
4.814
4.990
514,585
-0.11(-2.21%)
May 24, 2010
4.966
5.185
4.966
5.103
88,606
+0.02(+0.40%)
May 21, 2010
5.043
5.138
4.873
5.083
125,987
+0.01(+0.12%)
May 20, 2010
5.154
5.231
5.077
5.077
186,651
-0.39(-7.06%)
May 19, 2010
5.391
5.508
5.376
5.462
104,567
-0.03(-0.61%)
May 18, 2010
5.596
5.644
5.469
5.496
105,620
-0.07(-1.17%)
May 17, 2010
5.506
5.619
5.427
5.561
75,065
+0.04(+0.66%)
May 14, 2010
5.524
5.687
5.494
5.524
44,257
-0.22(-3.84%)
May 13, 2010
5.829
5.829
5.745
5.745
28,853
-0.10(-1.79%)
May 12, 2010
5.778
5.849
5.778
5.849
63,065
+0.08(+1.44%)
May 11, 2010
5.773
5.808
5.751
5.766
55,532
+0.02(+0.37%)
May 10, 2010
5.689
5.747
5.680
5.745
220,350
+0.32(+5.86%)
May 07, 2010
5.744
5.744
5.302
5.427
159,391
-0.21(-3.73%)
May 06, 2010
5.904
5.937
5.137
5.637
319,945
-0.31(-5.21%)
May 05, 2010
5.910
5.952
5.900
5.947
408,729
+0.00(+0.08%)
May 04, 2010
5.993
6.037
5.903
5.942
222,557
-0.12(-1.92%)
May 03, 2010
5.999
6.071
5.994
6.058
104,743
+0.07(+1.23%)
Apr 30, 2010
6.142
6.183
5.985
5.985
217,409
-0.14(-2.25%)
Apr 29, 2010
5.996
6.168
5.976
6.122
540,497
+0.19(+3.18%)
Apr 28, 2010
5.842
6.068
5.842
5.934
409,083
+0.08(+1.32%)
Apr 27, 2010
6.011
6.052
5.845
5.856
88,842
-0.13(-2.24%)
Apr 26, 2010
6.160
6.160
5.986
5.990
205,409
-0.14(-2.28%)
Apr 23, 2010
5.999
6.133
5.966
6.131
99,207
+0.11(+1.89%)
Apr 22, 2010
6.115
6.122
5.935
6.017
174,281
-0.15(-2.37%)
Apr 21, 2010
6.336
6.336
6.117
6.163
1,324,619
-0.21(-3.26%)
Apr 20, 2010
6.388
6.388
6.331
6.370
65,163
+0.03(+0.54%)
Apr 19, 2010
6.217
6.336
6.217
6.336
104,322
+0.07(+1.17%)
Apr 16, 2010
6.297
6.324
6.189
6.262
163,537
-0.06(-0.94%)
Apr 15, 2010
6.324
6.376
6.306
6.322
172,975
-0.04(-0.58%)
Apr 14, 2010
6.231
6.358
6.231
6.358
185,876
-0.00(-0.02%)
Apr 13, 2010
6.364
6.364
6.303
6.360
37,296
-0.01(-0.09%)
Apr 12, 2010
6.361
6.371
6.357
6.365
40,869
+0.00(+0.07%)
Apr 09, 2010
6.310
6.383
6.310
6.361
32,021
+0.02(+0.30%)
Apr 08, 2010
6.374
6.374
6.290
6.342
53,484
-0.03(-0.45%)
Apr 07, 2010
6.399
6.419
6.335
6.370
78,958
-0.05(-0.84%)
Apr 06, 2010
6.398
6.455
6.398
6.424
56,652
-0.01(-0.20%)
Apr 05, 2010
6.504
6.504
6.437
6.437
71,197
-0.02(-0.33%)
Apr 01, 2010
6.470
6.458
6.458
6.458
421,335
+0.08(+1.30%)
Mar 31, 2010
6.370
6.443
6.370
6.375
31,515
-0.05(-0.78%)
Mar 30, 2010
6.417
6.447
6.384
6.425
189,895
-0.00(-0.04%)
Mar 29, 2010
6.346
6.434
6.346
6.427
114,670
+0.10(+1.52%)
Mar 26, 2010
6.408
6.424
6.292
6.331
149,237
-0.08(-1.22%)
Mar 25, 2010
6.473
6.611
6.396
6.409
386,432
-0.06(-0.99%)
Mar 24, 2010
6.586
6.586
6.473
6.473
83,247
-0.12(-1.77%)
Mar 23, 2010
6.580
6.590
6.499
6.590
160,128
+0.05(+0.78%)
Mar 22, 2010
6.478
6.595
6.442
6.539
560,455
+0.11(+1.73%)
Mar 19, 2010
6.487
6.487
6.241
6.428
158,407
-0.02(-0.26%)
Mar 18, 2010
6.359
6.445
6.356
6.445
113,597
+0.08(+1.27%)
Mar 17, 2010
6.326
6.380
6.326
6.364
32,567
+0.02(+0.30%)
Mar 16, 2010
6.348
6.348
6.175
6.345
118,491
+0.01(+0.13%)
Mar 15, 2010
6.273
6.336
6.273
6.336
42,227
+0.08(+1.23%)
Mar 12, 2010
6.362
6.362
6.233
6.259
114,163
-0.06(-0.99%)
Mar 11, 2010
6.221
6.322
6.177
6.322
43,113
+0.07(+1.12%)
Mar 10, 2010
6.253
6.272
6.230
6.252
59,861
+0.02(+0.35%)
Mar 09, 2010
6.208
6.252
6.206
6.231
67,885
-0.00(-0.08%)
Mar 08, 2010
6.282
6.282
6.226
6.236
80,566
-0.01(-0.21%)
Mar 05, 2010
6.164
6.250
6.164
6.249
67,151
+0.12(+2.00%)
Mar 04, 2010
6.153
6.160
6.081
6.126
95,086
-0.03(-0.56%)
Mar 03, 2010
6.276
6.276
6.144
6.161
53,373
-0.04(-0.57%)
Mar 02, 2010
6.185
6.236
6.185
6.196
63,084
+0.06(+0.91%)
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
.