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

Ultrashort Utilities -2X ETF (NY: SDP )

9.490 -0.330 (-3.36%)
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 (%)
Oct 31, 2016 65.18 65.18 62.45 62.66 3,085 -3.21(-4.88%)
Oct 28, 2016 65.93 66.12 64.99 65.87 3,589 -0.07(-0.11%)
Oct 27, 2016 65.82 66.44 65.49 65.94 7,801 +0.78(+1.19%)
Oct 26, 2016 66.46 66.46 65.16 65.16 1,695 -1.30(-1.96%)
Oct 24, 2016 65.01 67.07 65.01 66.46 32 -0.30(-0.45%)
Oct 21, 2016 66.83 66.83 66.77 66.77 590 +1.09(+1.65%)
Oct 20, 2016 65.05 65.68 64.76 65.68 894 +0.06(+0.09%)
Oct 19, 2016 66.05 66.05 65.62 65.62 692 +0.50(+0.76%)
Oct 18, 2016 66.59 66.74 65.12 65.12 5,146 -1.61(-2.41%)
Oct 17, 2016 66.98 67.20 66.40 66.73 5,315 -0.23(-0.34%)
Oct 14, 2016 66.61 67.00 66.49 66.96 2,701 +0.69(+1.04%)
Oct 13, 2016 68.31 68.31 66.19 66.27 3,675 -2.56(-3.71%)
Oct 12, 2016 70.59 70.59 68.37 68.83 1,717 -1.06(-1.51%)
Oct 11, 2016 69.31 69.98 68.60 69.88 5,473 +1.66(+2.44%)
Oct 10, 2016 69.75 69.75 67.88 68.22 2,929 -0.59(-0.86%)
Oct 07, 2016 67.88 69.10 67.49 68.81 2,984 -0.47(-0.69%)
Oct 06, 2016 68.81 69.65 67.99 69.29 7,317 +0.46(+0.67%)
Oct 05, 2016 69.16 69.50 66.74 68.82 5,339 +0.17(+0.25%)
Oct 04, 2016 66.16 69.27 66.16 68.66 11,068 +2.92(+4.45%)
Oct 03, 2016 64.00 66.42 63.98 65.73 4,235 +1.85(+2.90%)
Sep 30, 2016 62.83 64.07 62.83 63.88 2,683 +0.92(+1.46%)
Sep 29, 2016 62.39 63.90 62.36 62.96 2,644 +1.40(+2.27%)
Sep 28, 2016 61.51 62.04 61.17 61.57 4,201 +0.11(+0.19%)
Sep 27, 2016 59.70 61.45 59.70 61.45 2,541 +1.76(+2.95%)
Sep 26, 2016 59.64 59.91 59.37 59.70 3,074 +0.46(+0.77%)
Sep 23, 2016 59.96 59.96 59.24 59.24 1,932 -0.34(-0.58%)
Sep 22, 2016 60.16 60.16 59.05 59.58 2,448 -0.76(-1.27%)
Sep 21, 2016 62.62 62.62 60.19 60.35 8,310 -1.90(-3.05%)
Sep 20, 2016 62.41 62.65 61.80 62.25 4,238 -0.64(-1.02%)
Sep 19, 2016 64.97 64.97 62.83 62.89 6,991 -0.99(-1.55%)
Sep 16, 2016 65.93 65.93 63.81 63.87 3,863 -1.36(-2.09%)
Sep 15, 2016 66.40 67.51 64.93 65.24 6,261 -0.97(-1.47%)
Sep 14, 2016 66.06 66.48 65.45 66.21 5,635 +0.14(+0.21%)
Sep 13, 2016 65.73 66.96 65.46 66.07 6,825 +1.35(+2.08%)
Sep 12, 2016 66.90 66.90 64.73 64.73 7,780 -1.97(-2.95%)
Sep 09, 2016 63.06 66.79 63.06 66.69 7,684 +4.20(+6.73%)
Sep 08, 2016 62.87 63.06 62.30 62.49 2,947 -0.38(-0.61%)
Sep 07, 2016 63.07 63.50 62.68 62.87 3,001 -0.11(-0.18%)
Sep 06, 2016 63.44 64.24 62.96 62.98 3,774 -1.47(-2.29%)
Sep 02, 2016 64.44 64.45 64.45 64.45 4,814 -1.51(-2.29%)
Sep 01, 2016 65.58 66.14 65.47 65.96 7,672 +0.38(+0.58%)
Aug 31, 2016 66.48 66.54 65.58 65.58 11,003 -0.19(-0.29%)
Aug 30, 2016 64.02 65.77 64.02 65.77 1,972 +1.15(+1.77%)
Aug 29, 2016 64.59 65.70 64.35 64.63 5,714 -1.15(-1.74%)
Aug 26, 2016 62.96 65.93 62.12 65.77 11,126 +2.31(+3.64%)
Aug 25, 2016 63.54 63.57 62.87 63.46 3,123 -0.00(-0.00%)
Aug 24, 2016 62.58 64.11 62.58 63.46 3,205 +0.18(+0.28%)
Aug 23, 2016 62.70 63.28 61.84 63.28 2,287 +0.38(+0.60%)
Aug 22, 2016 63.86 63.86 62.33 62.91 2,103 -0.40(-0.63%)
Aug 19, 2016 63.19 63.44 62.14 63.31 8,653 +1.53(+2.47%)
Aug 18, 2016 63.04 63.14 61.63 61.78 6,254 -1.72(-2.70%)
Aug 17, 2016 65.35 66.35 63.26 63.49 9,938 -1.62(-2.49%)
Aug 16, 2016 63.61 65.12 62.58 65.12 4,895 +1.77(+2.79%)
Aug 15, 2016 61.79 63.41 61.79 63.35 1,597 +1.42(+2.29%)
Aug 12, 2016 61.70 61.93 60.77 61.93 3,327 -0.15(-0.25%)
Aug 11, 2016 61.97 62.64 61.89 62.08 4,128 -0.20(-0.31%)
Aug 10, 2016 62.10 62.46 61.63 62.28 5,852 +0.18(+0.28%)
Aug 09, 2016 62.47 62.47 61.66 62.10 6,113 +0.05(+0.08%)
Aug 08, 2016 63.40 63.40 60.71 62.05 18,445 +0.22(+0.36%)
Aug 05, 2016 60.98 61.96 60.98 61.83 8,984 +1.35(+2.23%)
Aug 04, 2016 60.13 60.59 59.52 60.48 1,581 +0.17(+0.28%)
Aug 03, 2016 60.53 60.69 59.72 60.31 3,447 +0.80(+1.35%)
Aug 02, 2016 59.70 60.00 59.36 59.51 3,250 +0.46(+0.78%)
Aug 01, 2016 59.75 59.75 58.47 59.05 1,101 +0.34(+0.58%)
Jul 29, 2016 59.12 59.24 58.70 58.70 4,318 -0.63(-1.06%)
Jul 28, 2016 60.33 60.33 59.28 59.33 4,181 -0.34(-0.58%)
Jul 27, 2016 58.83 60.42 58.83 59.68 4,003 +1.11(+1.89%)
Jul 26, 2016 57.71 58.57 57.71 58.57 2,035 +0.84(+1.46%)
Jul 25, 2016 57.73 58.33 57.73 57.73 3,561 +0.06(+0.10%)
Jul 22, 2016 58.70 58.70 57.50 57.67 5,710 -1.59(-2.68%)
Jul 21, 2016 60.08 60.08 59.24 59.26 3,698 -0.18(-0.30%)
Jul 20, 2016 59.24 59.94 59.24 59.44 6,340 +0.24(+0.40%)
Jul 19, 2016 59.31 59.31 59.17 59.20 1,428 +0.31(+0.53%)
Jul 18, 2016 59.12 59.14 58.47 58.89 3,628 -0.23(-0.38%)
Jul 15, 2016 60.82 60.84 58.59 59.12 1,946 -0.03(-0.05%)
Jul 14, 2016 59.16 59.75 58.87 59.14 6,044 +0.31(+0.52%)
Jul 13, 2016 59.12 59.31 58.51 58.84 8,071 -0.31(-0.52%)
Jul 12, 2016 59.91 59.91 58.53 59.15 3,912 +0.97(+1.67%)
Jul 11, 2016 59.81 59.81 57.84 58.18 4,133 +0.25(+0.44%)
Jul 08, 2016 59.47 59.28 57.90 57.92 8,714 -1.35(-2.28%)
Jul 07, 2016 58.01 59.45 58.01 59.28 3,876 +1.72(+2.99%)
Jul 06, 2016 57.33 57.98 57.33 57.56 1,235 +0.04(+0.07%)
Jul 05, 2016 57.93 57.97 57.33 57.52 3,393 -1.16(-1.97%)
Jul 01, 2016 57.82 58.68 58.68 58.68 3,296 +0.30(+0.51%)
Jun 30, 2016 59.91 60.00 58.23 58.38 5,837 -1.91(-3.17%)
Jun 29, 2016 60.77 61.15 60.19 60.29 4,452 -0.42(-0.69%)
Jun 28, 2016 63.06 63.06 60.71 60.71 1,709 -0.81(-1.31%)
Jun 27, 2016 62.32 63.04 61.15 61.52 2,425 -0.47(-0.76%)
Jun 24, 2016 63.82 63.44 61.99 61.99 1,965 -1.45(-2.29%)
Jun 23, 2016 63.51 63.54 63.44 63.44 1,287 +0.73(+1.16%)
Jun 22, 2016 63.05 63.05 62.72 62.72 470 +0.15(+0.24%)
Jun 21, 2016 63.27 63.27 62.39 62.56 2,202 -0.59(-0.94%)
Jun 20, 2016 62.43 63.77 62.43 63.16 7,897 -0.48(-0.75%)
Jun 17, 2016 63.49 63.63 63.49 63.63 174 +0.38(+0.60%)
Jun 16, 2016 63.54 64.02 63.25 63.25 261 -0.02(-0.03%)
Jun 15, 2016 63.06 63.44 63.06 63.27 1,459 +0.21(+0.33%)
Jun 14, 2016 63.63 63.63 62.95 63.06 1,471 -0.49(-0.77%)
Jun 13, 2016 63.35 63.65 62.09 63.55 1,625 -0.20(-0.32%)
Jun 10, 2016 62.68 63.82 62.37 63.75 9,316 +0.50(+0.79%)
Jun 09, 2016 63.38 64.36 63.19 63.25 3,248 -0.88(-1.37%)
Jun 08, 2016 64.11 64.13 64.11 64.13 294 -1.09(-1.67%)
Jun 07, 2016 64.70 65.22 64.27 65.22 993 -0.00(-0.00%)
Jun 06, 2016 64.65 65.60 64.15 65.22 1,389 +0.44(+0.68%)
Jun 03, 2016 67.28 67.28 64.07 64.78 9,257 -2.10(-3.14%)
Jun 02, 2016 67.15 67.23 66.88 66.88 1,726 +0.00(+0.00%)
Jun 01, 2016 66.78 66.88 66.78 66.88 421 -0.57(-0.85%)
May 31, 2016 67.89 67.89 67.45 67.45 637 -1.01(-1.47%)
May 27, 2016 67.95 68.46 68.46 68.46 575 +0.09(+0.13%)
May 26, 2016 72.00 72.00 68.37 68.37 712 -1.83(-2.61%)
May 25, 2016 69.67 70.72 69.42 70.21 2,782 +0.53(+0.75%)
May 24, 2016 69.98 70.03 69.34 69.68 2,602 -1.21(-1.71%)
May 23, 2016 70.06 70.89 69.75 70.89 938 +0.67(+0.95%)
May 20, 2016 69.84 70.23 69.69 70.23 1,181 -0.32(-0.46%)
May 19, 2016 72.65 73.19 70.33 70.55 3,341 -0.92(-1.28%)
May 18, 2016 70.49 71.93 68.47 71.47 5,190 +2.26(+3.27%)
May 17, 2016 68.49 69.59 67.09 69.21 5,570 +2.08(+3.09%)
May 16, 2016 67.34 67.34 66.61 67.13 1,207 -0.08(-0.11%)
May 13, 2016 67.40 67.62 66.82 67.21 4,336 +0.86(+1.30%)
May 12, 2016 67.02 67.02 66.35 66.35 455 -0.80(-1.20%)
May 11, 2016 69.16 69.16 67.15 67.15 1,876 -0.03(-0.05%)
May 10, 2016 68.37 68.37 67.07 67.18 3,054 -0.54(-0.80%)
May 09, 2016 69.38 69.38 67.72 67.72 14,086 -0.38(-0.56%)
May 06, 2016 67.84 69.59 67.84 68.10 5,688 +0.27(+0.40%)
May 05, 2016 66.88 68.28 66.67 67.83 19,565 +1.14(+1.71%)
May 04, 2016 68.45 68.45 66.31 66.69 1,845 -2.22(-3.22%)
May 03, 2016 68.91 68.91 68.91 68.91 142 +0.46(+0.67%)
May 02, 2016 69.17 69.17 68.16 68.46 1,456 -2.23(-3.15%)
Apr 29, 2016 69.92 70.89 69.92 70.68 453 +0.03(+0.04%)
Apr 28, 2016 70.80 70.80 70.00 70.65 1,881 -0.17(-0.23%)
Apr 27, 2016 71.09 71.95 69.65 70.82 1,883 -1.80(-2.47%)
Apr 26, 2016 74.66 74.66 71.85 72.61 1,831 -0.65(-0.89%)
Apr 25, 2016 72.82 73.59 72.82 73.26 946 +0.11(+0.16%)
Apr 22, 2016 75.08 75.08 72.38 73.15 2,290 -0.52(-0.70%)
Apr 21, 2016 71.47 75.71 71.47 73.67 7,095 +2.92(+4.13%)
Apr 20, 2016 68.93 70.74 68.93 70.74 1,720 +2.04(+2.98%)
Apr 19, 2016 67.09 68.79 67.09 68.70 1,589 +0.48(+0.70%)
Apr 18, 2016 68.64 68.86 68.22 68.22 173 -0.66(-0.96%)
Apr 15, 2016 68.37 68.94 68.37 68.88 459 -1.19(-1.70%)
Apr 14, 2016 69.98 70.17 69.98 70.07 300 +0.57(+0.82%)
Apr 13, 2016 70.11 70.11 69.51 69.51 444 +0.81(+1.18%)
Apr 12, 2016 71.33 71.33 68.70 68.70 1,627 -0.50(-0.72%)
Apr 11, 2016 70.45 70.45 69.19 69.19 2,555 +0.96(+1.40%)
Apr 08, 2016 68.95 68.95 68.24 68.24 157 -1.88(-2.68%)
Apr 07, 2016 70.99 70.99 70.11 70.11 857 -0.05(-0.08%)
Apr 06, 2016 70.23 70.70 69.96 70.17 1,441 +0.71(+1.02%)
Apr 05, 2016 69.33 69.61 68.83 69.46 1,285 +1.91(+2.83%)
Apr 04, 2016 67.07 68.01 66.82 67.55 2,664 +0.54(+0.80%)
Apr 01, 2016 67.40 67.40 66.82 67.01 1,415 -0.00(-0.01%)
Mar 31, 2016 68.09 68.58 67.00 67.02 1,689 -0.46(-0.68%)
Mar 30, 2016 68.33 68.33 67.47 67.47 648 +0.32(+0.47%)
Mar 29, 2016 68.98 68.98 67.16 67.16 1,434 -3.05(-4.34%)
Mar 28, 2016 69.25 70.34 69.13 70.21 978 +1.38(+2.00%)
Mar 24, 2016 70.57 68.83 68.83 68.83 2,145 -1.64(-2.33%)
Mar 23, 2016 70.47 70.52 70.47 70.47 682 +0.51(+0.73%)
Mar 22, 2016 69.97 69.97 69.97 69.97 52 +0.16(+0.23%)
Mar 21, 2016 71.95 71.95 69.67 69.81 3,899 -0.59(-0.84%)
Mar 18, 2016 69.77 70.40 68.91 70.40 1,412 +0.75(+1.07%)
Mar 17, 2016 70.24 71.12 69.27 69.65 3,662 -1.09(-1.54%)
Mar 16, 2016 72.58 72.90 70.36 70.74 1,899 -1.68(-2.32%)
Mar 15, 2016 72.61 72.61 72.33 72.42 601 -0.73(-0.99%)
Mar 14, 2016 72.85 73.15 72.76 73.15 616 +0.54(+0.74%)
Mar 11, 2016 71.54 72.86 71.39 72.61 1,517 -1.34(-1.81%)
Mar 10, 2016 74.41 74.41 73.95 73.95 896 +0.80(+1.10%)
Mar 09, 2016 75.98 75.98 72.84 73.15 3,861 -0.36(-0.49%)
Mar 08, 2016 74.73 74.73 73.21 73.51 11,304 -1.09(-1.46%)
Mar 07, 2016 75.67 75.96 74.57 74.60 2,291 -1.15(-1.51%)
Mar 04, 2016 78.31 78.31 75.37 75.75 2,137 -2.62(-3.34%)
Mar 03, 2016 79.78 79.78 78.37 78.37 1,530 -1.58(-1.97%)
Mar 02, 2016 78.79 81.58 78.79 79.94 4,840 +1.18(+1.49%)
Mar 01, 2016 78.16 80.07 78.13 78.77 3,570 +1.03(+1.33%)
Feb 29, 2016 79.29 79.30 77.39 77.74 2,698 -0.99(-1.26%)
Feb 26, 2016 76.51 79.70 76.51 78.73 6,346 +3.75(+4.99%)
Feb 25, 2016 75.62 76.10 74.98 74.98 717 -1.97(-2.56%)
Feb 24, 2016 76.65 77.12 76.65 76.95 257 -0.54(-0.69%)
Feb 23, 2016 77.45 77.81 77.45 77.49 344 -1.38(-1.75%)
Feb 22, 2016 78.86 78.86 78.86 78.86 180 -0.23(-0.29%)
Feb 19, 2016 79.09 79.09 79.09 79.09 52 +0.34(+0.44%)
Feb 18, 2016 78.82 78.94 78.10 78.75 630 -1.64(-2.04%)
Feb 17, 2016 82.03 82.03 80.39 80.39 272 +0.02(+0.02%)
Feb 16, 2016 81.96 81.96 80.30 80.38 1,082 -1.66(-2.02%)
Feb 12, 2016 82.32 82.03 82.03 82.03 784 +1.39(+1.73%)
Feb 11, 2016 78.73 80.64 78.73 80.64 305 +2.64(+3.38%)
Feb 10, 2016 81.21 81.21 77.98 78.00 589 -0.71(-0.90%)
Feb 08, 2016 79.23 80.18 78.71 78.71 22 +1.05(+1.35%)
Feb 05, 2016 80.09 80.66 77.60 77.66 4,161 -0.78(-1.00%)
Feb 04, 2016 77.81 78.94 77.66 78.44 11,229 +0.69(+0.88%)
Feb 03, 2016 78.29 78.75 77.58 77.75 2,841 -2.93(-3.63%)
Feb 02, 2016 80.68 80.68 80.68 80.68 136 +0.67(+0.84%)
Feb 01, 2016 80.05 80.05 80.01 80.01 146 -2.68(-3.24%)
Jan 29, 2016 82.68 82.68 82.68 82.68 115 -3.11(-3.63%)
Jan 28, 2016 85.46 85.80 85.46 85.80 157 -3.92(-4.37%)
Jan 27, 2016 89.35 89.72 88.67 89.72 345 +2.24(+2.56%)
Jan 26, 2016 87.52 87.52 87.48 87.48 1,570 -2.48(-2.76%)
Jan 25, 2016 89.97 89.97 89.97 89.97 1,569 +0.34(+0.38%)
Jan 22, 2016 89.62 89.62 89.62 89.62 137 -3.92(-4.19%)
Jan 21, 2016 93.13 93.59 92.85 93.54 1,489 +4.09(+4.57%)
Jan 19, 2016 89.37 89.47 89.37 89.45 15 -3.52(-3.78%)
Jan 15, 2016 91.30 92.97 92.97 92.97 1,151 +4.13(+4.65%)
Jan 14, 2016 91.93 91.93 88.80 88.84 6,637 -1.65(-1.82%)
Jan 13, 2016 90.49 90.49 90.49 90.49 67 -0.07(-0.08%)
Jan 11, 2016 91.82 90.56 90.56 90.56 680 -1.27(-1.38%)
Jan 06, 2016 91.84 91.84 91.84 91.83 1 -1.10(-1.18%)
Jan 04, 2016 92.93 92.93 92.93 92.93 23 +1.74(+1.90%)
Dec 31, 2015 91.90 91.19 91.19 91.19 209 +1.71(+1.91%)
Dec 30, 2015 89.48 89.48 89.48 89.48 148 -1.03(-1.14%)
Dec 28, 2015 91.74 91.74 90.52 90.51 42 +0.03(+0.04%)
Dec 24, 2015 90.48 90.48 90.48 90.48 209 -5.06(-5.30%)
Dec 22, 2015 95.54 95.54 95.54 95.54 26 +0.17(+0.18%)
Dec 21, 2015 94.27 95.37 94.27 95.37 429 +0.96(+1.01%)
Dec 18, 2015 92.93 95.54 92.93 94.42 683 +1.97(+2.13%)
Dec 17, 2015 95.02 95.02 92.05 92.45 1,376 -5.50(-5.62%)
Dec 15, 2015 97.93 97.95 97.93 97.95 7 -2.71(-2.70%)
Dec 14, 2015 101.97 101.97 100.63 100.67 558 -0.04(-0.04%)
Dec 11, 2015 100.23 100.70 100.21 100.70 580 +2.46(+2.51%)
Dec 10, 2015 98.24 98.24 98.24 98.24 148 +1.61(+1.66%)
Dec 09, 2015 95.64 96.63 95.64 96.63 209 -1.24(-1.27%)
Dec 08, 2015 97.88 97.88 97.88 97.88 52 +0.37(+0.38%)
Dec 04, 2015 98.12 98.12 97.02 97.50 13 -1.33(-1.34%)
Dec 03, 2015 100.19 100.19 98.83 98.83 279 +3.82(+4.02%)
Nov 30, 2015 95.37 95.37 95.01 95.01 39 -1.30(-1.35%)
Nov 27, 2015 96.31 96.31 96.31 96.31 104 -0.17(-0.18%)
Nov 24, 2015 96.56 96.48 96.48 96.48 313 +1.95(+2.06%)
Nov 20, 2015 94.00 94.53 94.00 94.53 248 -2.54(-2.62%)
Nov 18, 2015 97.07 97.07 97.07 97.07 15 -0.78(-0.79%)
Nov 17, 2015 98.05 98.10 97.85 97.85 347 +0.01(+0.01%)
Nov 13, 2015 97.05 97.84 97.05 97.84 24 +0.76(+0.78%)
Nov 12, 2015 96.41 97.08 96.41 97.08 183 +2.07(+2.18%)
Nov 11, 2015 94.85 95.02 94.85 95.02 186 -3.76(-3.81%)
Nov 09, 2015 100.95 100.95 98.77 98.77 85 -1.06(-1.06%)
Nov 06, 2015 98.60 99.83 98.60 99.83 670 +8.94(+9.84%)
Nov 05, 2015 90.89 90.89 90.89 90.89 65 -0.80(-0.87%)
Nov 03, 2015 91.68 91.68 91.68 91.68 17 -1.91(-2.04%)
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.