Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Health Care 2X ETF (NY: RXL )

113.33 -0.90 (-0.79%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2009 5.844 5.859 5.807 5.841 64,800 -0.03(-0.56%)
Nov 27, 2009 5.617 5.924 5.617 5.874 51,947 -0.13(-2.09%)
Nov 25, 2009 6.019 6.019 5.900 5.999 117,265 +0.07(+1.22%)
Nov 24, 2009 5.819 5.954 5.819 5.926 223,615 +0.10(+1.66%)
Nov 23, 2009 5.695 5.904 5.695 5.830 102,432 +0.11(+1.98%)
Nov 20, 2009 5.640 5.725 5.603 5.717 248,180 +0.05(+0.95%)
Nov 19, 2009 5.673 5.673 5.558 5.663 135,325 -0.05(-0.89%)
Nov 18, 2009 5.665 5.714 5.635 5.714 17,066 +0.01(+0.16%)
Nov 17, 2009 5.655 5.704 5.648 5.704 96,280 +0.02(+0.32%)
Nov 16, 2009 5.662 5.724 5.662 5.686 206,162 +0.15(+2.64%)
Nov 13, 2009 5.495 5.584 5.495 5.540 31,882 +0.02(+0.32%)
Nov 12, 2009 5.601 5.623 5.522 5.522 24,285 -0.06(-1.14%)
Nov 11, 2009 5.595 5.617 5.541 5.586 89,546 +0.02(+0.41%)
Nov 10, 2009 5.432 5.573 5.432 5.563 253,280 +0.06(+1.15%)
Nov 09, 2009 5.357 5.500 5.357 5.500 202,187 +0.16(+3.08%)
Nov 06, 2009 5.259 5.340 5.233 5.335 50,296 +0.04(+0.69%)
Nov 05, 2009 5.301 5.309 5.258 5.299 108,641 +0.17(+3.25%)
Nov 04, 2009 5.152 5.236 5.096 5.132 303,995 +0.12(+2.45%)
Nov 03, 2009 4.980 5.013 4.948 5.009 49,286 -0.01(-0.26%)
Nov 02, 2009 5.030 5.065 4.971 5.022 119,195 +0.08(+1.59%)
Oct 30, 2009 5.080 5.111 4.931 4.943 382,355 -0.15(-2.89%)
Oct 29, 2009 5.102 5.102 5.010 5.091 87,230 +0.10(+1.93%)
Oct 28, 2009 5.109 5.114 4.995 4.995 131,843 -0.16(-3.03%)
Oct 27, 2009 5.091 5.181 4.992 5.150 67,321 +0.04(+0.81%)
Oct 26, 2009 5.281 5.312 5.087 5.109 192,397 -0.12(-2.28%)
Oct 23, 2009 5.202 5.231 5.198 5.228 31,685 -0.11(-2.01%)
Oct 22, 2009 5.228 5.367 5.169 5.335 279,824 +0.09(+1.69%)
Oct 21, 2009 5.350 5.415 5.247 5.247 271,135 -0.15(-2.80%)
Oct 20, 2009 5.410 5.410 5.394 5.398 72,216 -0.12(-2.10%)
Oct 19, 2009 5.417 5.538 5.417 5.513 231,310 +0.09(+1.75%)
Oct 16, 2009 5.410 5.440 5.395 5.418 38,863 -0.04(-0.74%)
Oct 15, 2009 5.404 5.458 5.309 5.458 55,232 +0.07(+1.22%)
Oct 14, 2009 5.288 5.416 5.265 5.393 157,623 +0.15(+2.81%)
Oct 13, 2009 5.357 5.357 5.236 5.245 163,676 -0.09(-1.78%)
Oct 12, 2009 5.345 5.377 5.312 5.340 180,250 +0.05(+0.85%)
Oct 09, 2009 5.116 5.300 5.116 5.295 109,446 +0.11(+2.07%)
Oct 08, 2009 5.242 5.248 5.188 5.188 92,946 -0.00(-0.00%)
Oct 07, 2009 5.153 5.189 5.138 5.188 98,670 +0.03(+0.50%)
Oct 06, 2009 5.088 5.195 4.913 5.163 329,965 +0.06(+1.27%)
Oct 05, 2009 5.200 5.200 4.963 5.098 359,277 +0.07(+1.45%)
Oct 02, 2009 4.993 5.064 4.990 5.025 183,617 -0.03(-0.62%)
Oct 01, 2009 5.243 5.243 5.054 5.056 111,532 -0.19(-3.58%)
Sep 30, 2009 5.296 5.296 5.143 5.244 507,965 -0.04(-0.78%)
Sep 29, 2009 5.365 5.365 5.259 5.286 80,495 +0.01(+0.14%)
Sep 28, 2009 5.171 5.357 5.171 5.278 120,657 +0.12(+2.42%)
Sep 25, 2009 4.993 5.208 4.979 5.154 105,906 -0.01(-0.13%)
Sep 24, 2009 5.236 5.236 5.077 5.160 225,011 -0.05(-0.98%)
Sep 23, 2009 5.295 5.330 5.202 5.211 211,563 -0.11(-2.15%)
Sep 22, 2009 5.387 5.387 5.296 5.325 98,420 -0.03(-0.50%)
Sep 21, 2009 5.258 5.376 5.258 5.352 248,968 +0.06(+1.08%)
Sep 18, 2009 5.341 5.345 5.295 5.295 80,921 -0.02(-0.39%)
Sep 17, 2009 5.325 5.339 5.282 5.316 84,947 +0.00(+0.05%)
Sep 16, 2009 5.226 5.313 5.226 5.313 329,651 +0.07(+1.27%)
Sep 15, 2009 5.307 5.340 5.221 5.246 270,303 -0.08(-1.42%)
Sep 14, 2009 5.233 5.322 5.233 5.322 113,019 +0.07(+1.32%)
Sep 11, 2009 5.241 5.289 5.222 5.252 157,768 +0.01(+0.26%)
Sep 10, 2009 5.218 5.239 5.134 5.239 200,669 +0.08(+1.63%)
Sep 09, 2009 5.104 5.183 5.096 5.155 196,553 +0.10(+1.93%)
Sep 08, 2009 5.138 5.149 5.009 5.058 82,934 -0.05(-0.93%)
Sep 04, 2009 4.967 5.105 4.967 5.105 94,534 +0.14(+2.77%)
Sep 03, 2009 4.995 4.995 4.905 4.967 349,319 -0.03(-0.66%)
Sep 02, 2009 4.931 5.013 4.931 5.000 240,153 +0.04(+0.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.