Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PS Ultrapro Comm Services Select Sector (NY: UCOM )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2019 45.07 45.07 44.72 44.72 200 -1.97(-4.21%)
May 30, 2019 46.17 46.69 46.17 46.69 266 +0.16(+0.34%)
May 29, 2019 46.53 46.53 46.53 46.53 20 -1.56(-3.25%)
May 28, 2019 48.91 48.91 48.09 48.09 300 +0.76(+1.60%)
May 24, 2019 47.34 47.34 47.34 47.34 0 +0.02(+0.04%)
May 23, 2019 47.72 47.72 47.03 47.32 604 -2.21(-4.45%)
May 22, 2019 49.61 50.30 49.52 49.52 5,444 -0.13(-0.27%)
May 21, 2019 49.49 49.66 49.49 49.66 1,162 +1.47(+3.06%)
May 20, 2019 48.61 48.61 48.16 48.18 440 -2.60(-5.12%)
May 17, 2019 50.78 50.78 50.78 50.78 100 -0.87(-1.68%)
May 16, 2019 50.50 51.65 50.50 51.65 104 +1.15(+2.27%)
May 15, 2019 49.25 50.56 49.25 50.50 261 +3.16(+6.68%)
May 14, 2019 46.98 47.34 46.93 47.34 2,910 +0.81(+1.75%)
May 13, 2019 48.51 48.54 46.45 46.52 700 -4.40(-8.64%)
May 10, 2019 50.92 50.92 50.92 50.92 100 +0.03(+0.06%)
May 09, 2019 50.89 50.89 50.89 50.89 0 -0.48(-0.94%)
May 08, 2019 52.02 52.02 51.38 51.38 150 -0.22(-0.43%)
May 07, 2019 52.55 52.55 51.60 51.60 100 -2.63(-4.85%)
May 06, 2019 53.74 54.25 53.74 54.23 400 -0.20(-0.36%)
May 03, 2019 54.43 54.43 54.43 54.43 0 +1.52(+2.86%)
May 02, 2019 53.62 53.62 52.31 52.91 201 -0.84(-1.55%)
May 01, 2019 55.34 55.39 53.75 53.75 1,572 -0.78(-1.44%)
Apr 30, 2019 55.46 55.52 54.53 54.53 3,522 -4.05(-6.91%)
Apr 29, 2019 58.00 58.58 57.61 58.58 2,139 +1.69(+2.97%)
Apr 26, 2019 56.88 56.88 56.88 56.88 100 +1.21(+2.17%)
Apr 25, 2019 55.68 55.68 55.68 55.68 4 +1.78(+3.30%)
Apr 24, 2019 53.97 53.97 53.90 53.90 828 -0.72(-1.33%)
Apr 23, 2019 54.62 54.62 54.62 54.62 0 +2.25(+4.30%)
Apr 22, 2019 52.37 52.37 52.37 52.37 24 +0.65(+1.27%)
Apr 18, 2019 51.71 51.71 51.71 51.71 0 +0.05(+0.10%)
Apr 17, 2019 51.66 51.66 51.66 51.66 0 +0.31(+0.60%)
Apr 16, 2019 51.35 51.35 51.35 51.35 0 +0.13(+0.25%)
Apr 15, 2019 50.65 51.23 50.65 51.23 100 -0.15(-0.30%)
Apr 12, 2019 51.38 51.38 51.38 51.38 0 +1.27(+2.53%)
Apr 11, 2019 50.11 50.11 50.11 50.11 42 +0.13(+0.25%)
Apr 10, 2019 49.98 49.98 49.98 49.98 3 +0.75(+1.52%)
Apr 09, 2019 49.23 49.23 49.23 49.23 0 +0.20(+0.41%)
Apr 08, 2019 49.03 49.03 49.03 49.03 79 -0.24(-0.48%)
Apr 05, 2019 49.27 49.27 49.27 49.27 100 +0.35(+0.72%)
Apr 04, 2019 48.91 48.91 48.91 48.91 0 +0.73(+1.51%)
Apr 03, 2019 48.33 48.50 48.13 48.19 300 +0.47(+0.98%)
Apr 02, 2019 47.72 47.72 47.72 47.72 0 +0.74(+1.57%)
Apr 01, 2019 46.98 46.98 46.98 46.98 41 +2.08(+4.62%)
Mar 29, 2019 44.90 44.90 44.90 44.90 100 +0.20(+0.46%)
Mar 28, 2019 44.33 44.70 44.33 44.70 400 -0.19(-0.42%)
Mar 27, 2019 44.89 44.89 44.89 44.89 1 -1.01(-2.20%)
Mar 26, 2019 45.90 45.90 45.90 45.90 1 +0.60(+1.32%)
Mar 25, 2019 45.31 45.31 45.31 45.31 0 -0.32(-0.69%)
Mar 22, 2019 45.62 45.62 45.62 45.62 100 -2.14(-4.47%)
Mar 21, 2019 47.76 47.76 47.76 47.76 65 +1.65(+3.58%)
Mar 20, 2019 45.19 46.11 45.19 46.11 4,103 +1.37(+3.06%)
Mar 19, 2019 45.61 45.61 44.48 44.74 3,563 +0.15(+0.33%)
Mar 18, 2019 44.59 44.59 44.59 44.59 0 -1.12(-2.46%)
Mar 15, 2019 45.72 45.72 45.72 45.72 0 -0.18(-0.40%)
Mar 14, 2019 45.90 45.90 45.90 45.90 52 -0.74(-1.59%)
Mar 13, 2019 46.64 46.64 46.64 46.64 0 +0.59(+1.29%)
Mar 12, 2019 46.05 46.05 46.05 46.05 32 +0.50(+1.10%)
Mar 11, 2019 45.54 45.54 45.54 45.54 2 +2.25(+5.20%)
Mar 08, 2019 43.29 43.29 43.29 43.29 100 -0.08(-0.18%)
Mar 07, 2019 43.47 43.47 43.37 43.37 535 -1.17(-2.63%)
Mar 06, 2019 45.07 45.07 44.54 44.54 560 -0.20(-0.45%)
Mar 05, 2019 44.74 44.74 44.74 44.74 0 +1.06(+2.43%)
Mar 04, 2019 43.68 43.68 43.68 43.68 7 +0.07(+0.16%)
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.