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 (%)
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%)
Nov 02, 2015 93.31 93.59 93.31 93.59 329 -1.87(-1.96%)
Oct 29, 2015 95.47 95.47 95.47 95.47 313 +1.45(+1.54%)
Oct 28, 2015 94.61 94.61 94.02 94.02 240 +3.25(+3.58%)
Oct 26, 2015 90.92 90.92 90.77 90.77 5 +2.20(+2.48%)
Oct 23, 2015 88.57 88.57 88.57 88.57 121 +1.15(+1.31%)
Oct 22, 2015 87.42 87.42 87.42 87.42 105 -0.69(-0.78%)
Oct 21, 2015 88.05 88.11 88.05 88.11 182 -0.54(-0.60%)
Oct 20, 2015 88.00 88.65 87.79 88.65 340 -1.28(-1.42%)
Oct 19, 2015 89.93 89.93 89.93 89.93 389 +0.00(+0.00%)
Oct 15, 2015 90.06 90.06 89.93 89.93 2 -1.80(-1.96%)
Oct 13, 2015 91.72 91.72 91.72 91.72 15 -0.07(-0.07%)
Oct 12, 2015 92.93 92.93 91.59 91.79 546 -1.79(-1.91%)
Oct 09, 2015 93.56 93.58 93.56 93.58 156 +0.71(+0.76%)
Oct 08, 2015 95.54 95.54 92.87 92.87 982 -1.80(-1.90%)
Oct 07, 2015 94.30 95.35 94.30 94.67 1,212 +0.61(+0.65%)
Oct 06, 2015 92.39 95.68 92.39 94.06 2,947 +0.90(+0.97%)
Oct 05, 2015 96.56 96.56 93.16 93.16 21,319 -5.56(-5.63%)
Oct 01, 2015 98.47 99.35 98.47 98.72 20 +0.38(+0.39%)
Sep 30, 2015 99.10 99.67 98.33 98.33 1,009 -2.16(-2.15%)
Sep 29, 2015 99.02 100.52 99.02 100.49 3,563 +0.00(+0.00%)
Sep 28, 2015 99.57 100.49 99.57 100.49 299 +2.31(+2.35%)
Sep 25, 2015 102.42 102.42 98.18 98.18 277 -3.72(-3.65%)
Sep 22, 2015 101.91 101.91 101.91 101.90 39 +1.24(+1.23%)
Sep 21, 2015 100.69 100.69 100.67 100.67 949 +0.07(+0.07%)
Sep 18, 2015 99.58 100.60 99.58 100.60 236 +1.48(+1.49%)
Sep 17, 2015 97.63 100.30 97.63 99.12 420 -3.71(-3.60%)
Sep 16, 2015 106.97 106.97 102.81 102.83 899 -3.19(-3.01%)
Sep 14, 2015 106.40 106.01 106.01 106.01 418 -1.95(-1.81%)
Sep 10, 2015 107.97 107.97 107.97 107.97 7 +1.91(+1.80%)
Sep 09, 2015 105.31 106.93 105.31 106.06 1,076 -1.48(-1.38%)
Sep 08, 2015 110.81 110.81 107.53 107.53 474 -2.84(-2.57%)
Sep 04, 2015 108.75 110.37 110.37 110.37 1,936 +2.90(+2.70%)
Sep 03, 2015 106.17 108.44 106.06 107.47 7,517 -1.41(-1.30%)
Sep 02, 2015 108.88 108.88 108.88 108.88 260 +1.64(+1.53%)
Sep 01, 2015 105.04 107.25 104.66 107.25 2,441 +3.05(+2.92%)
Aug 31, 2015 104.20 104.40 103.44 104.20 11,696 +4.05(+4.04%)
Aug 28, 2015 99.50 100.34 98.83 100.15 758 -0.04(-0.04%)
Aug 27, 2015 101.32 102.19 99.83 100.19 589 -2.94(-2.85%)
Aug 26, 2015 105.58 105.58 102.79 103.13 4,881 -0.77(-0.74%)
Aug 25, 2015 99.75 104.14 96.38 103.90 5,072 +3.96(+3.96%)
Aug 24, 2015 96.08 99.96 95.34 99.94 4,398 +7.28(+7.86%)
Aug 21, 2015 92.28 93.58 91.78 92.66 4,224 +3.08(+3.43%)
Aug 20, 2015 89.58 89.58 89.58 89.58 365 -0.08(-0.09%)
Aug 19, 2015 89.60 89.66 88.99 89.66 612 -1.03(-1.14%)
Aug 18, 2015 90.51 91.15 90.06 90.69 2,971 +0.72(+0.80%)
Aug 17, 2015 89.47 90.88 89.47 89.97 13,243 -0.53(-0.59%)
Aug 14, 2015 92.03 92.03 90.50 90.50 298 -1.68(-1.82%)
Aug 13, 2015 92.74 93.38 92.18 92.18 594 -0.09(-0.10%)
Aug 12, 2015 95.60 95.60 92.27 92.27 1,298 -3.66(-3.81%)
Aug 11, 2015 95.07 95.93 95.07 95.93 312 -0.29(-0.30%)
Aug 10, 2015 95.24 96.69 94.74 96.21 1,188 +0.17(+0.18%)
Aug 07, 2015 96.48 96.48 95.62 96.04 706 -3.90(-3.90%)
Aug 06, 2015 100.56 100.56 99.94 99.94 1,413 +0.17(+0.17%)
Aug 04, 2015 98.91 99.96 98.91 99.77 50 +2.98(+3.08%)
Aug 03, 2015 95.74 97.40 95.20 96.79 14,156 -0.78(-0.80%)
Jul 31, 2015 97.53 97.56 95.91 97.56 1,308 -1.19(-1.21%)
Jul 30, 2015 99.21 99.79 98.76 98.76 577 -2.04(-2.03%)
Jul 29, 2015 101.85 102.08 100.80 100.80 964 -0.52(-0.51%)
Jul 28, 2015 101.49 102.37 101.32 101.32 10,041 -2.27(-2.19%)
Jul 27, 2015 105.14 105.14 101.75 103.59 8,098 -1.45(-1.38%)
Jul 24, 2015 104.45 105.04 104.25 105.04 340 -0.69(-0.65%)
Jul 23, 2015 105.95 105.95 105.71 105.73 323 +3.40(+3.33%)
Jul 22, 2015 103.74 103.74 101.64 102.33 550 -1.40(-1.34%)
Jul 21, 2015 103.69 103.72 102.14 103.72 773 +2.22(+2.18%)
Jul 20, 2015 101.49 102.19 101.47 101.51 746 +2.26(+2.27%)
Jul 17, 2015 97.25 99.25 97.25 99.25 530 +0.99(+1.01%)
Jul 16, 2015 99.94 99.94 96.79 98.26 1,069 -4.07(-3.98%)
Jul 15, 2015 102.37 102.84 101.22 102.33 746 +0.88(+0.87%)
Jul 14, 2015 102.46 102.46 101.45 101.45 199 -1.07(-1.04%)
Jul 13, 2015 102.96 102.96 99.81 102.52 1,051 +0.53(+0.52%)
Jul 10, 2015 101.28 102.06 101.28 101.98 322 -0.92(-0.89%)
Jul 09, 2015 102.00 103.00 102.00 102.90 437 +1.95(+1.93%)
Jul 08, 2015 100.47 101.05 100.47 100.95 746 +1.11(+1.11%)
Jul 07, 2015 101.71 102.02 99.84 99.84 3,169 -5.56(-5.28%)
Jul 06, 2015 106.06 106.72 105.29 105.41 1,826 -0.27(-0.25%)
Jul 02, 2015 109.30 105.67 105.67 105.67 1,151 -3.33(-3.05%)
Jul 01, 2015 109.67 110.11 109.00 109.00 1,625 -0.63(-0.58%)
Jun 30, 2015 108.67 109.88 108.67 109.63 954 +1.95(+1.81%)
Jun 29, 2015 108.92 108.92 106.38 107.68 958 -0.40(-0.37%)
Jun 26, 2015 109.88 109.88 108.08 108.08 6,997 -0.15(-0.14%)
Jun 25, 2015 108.08 108.23 108.08 108.23 2,197 +1.22(+1.14%)
Jun 24, 2015 106.15 107.49 106.15 107.01 3,267 +1.09(+1.03%)
Jun 23, 2015 104.85 106.02 104.47 105.92 3,068 +2.31(+2.23%)
Jun 22, 2015 102.00 103.61 101.97 103.61 621 +1.40(+1.37%)
Jun 19, 2015 101.45 102.20 101.36 102.20 8,301 +0.79(+0.78%)
Jun 18, 2015 103.42 103.42 101.03 101.41 1,573 -2.53(-2.44%)
Jun 17, 2015 103.63 105.84 103.63 103.95 1,682 -1.63(-1.54%)
Jun 16, 2015 107.37 107.75 105.58 105.58 959 -0.78(-0.74%)
Jun 15, 2015 106.44 107.83 106.44 106.36 433 +0.54(+0.51%)
Jun 12, 2015 105.25 105.83 105.25 105.83 1,117 +1.39(+1.34%)
Jun 11, 2015 102.58 105.50 102.58 104.43 27,456 -0.93(-0.88%)
Jun 10, 2015 105.08 105.60 104.68 105.36 8,045 -1.19(-1.12%)
Jun 09, 2015 106.40 106.61 106.06 106.55 1,842 +0.84(+0.79%)
Jun 08, 2015 106.09 107.01 105.33 105.72 1,449 +0.75(+0.71%)
Jun 05, 2015 104.14 105.57 103.95 104.97 9,168 +2.23(+2.17%)
Jun 04, 2015 104.51 104.51 101.18 102.74 27,931 +0.55(+0.53%)
Jun 03, 2015 102.14 102.19 102.14 102.19 472 +2.94(+2.97%)
Jun 02, 2015 98.79 100.47 98.79 99.25 4,697 +3.31(+3.45%)
Jun 01, 2015 96.27 96.84 95.95 95.95 263 -0.50(-0.52%)
May 28, 2015 97.17 97.93 96.44 96.44 11 -0.78(-0.81%)
May 27, 2015 97.90 97.93 97.02 97.23 11,590 -0.76(-0.78%)
May 26, 2015 98.48 99.37 97.70 97.99 6,640 +1.26(+1.30%)
May 22, 2015 97.47 96.73 96.73 96.73 418 +0.57(+0.60%)
May 21, 2015 96.40 96.40 96.16 96.16 596 -0.06(-0.06%)
May 20, 2015 96.54 96.54 95.93 96.21 676 -0.78(-0.81%)
May 19, 2015 97.52 97.52 97.00 97.00 344 +0.00(+0.00%)
May 18, 2015 97.91 97.91 97.00 97.00 492 -0.82(-0.84%)
May 15, 2015 99.60 99.60 97.82 97.82 981 -2.50(-2.50%)
May 14, 2015 100.32 100.32 100.32 100.32 113 -3.40(-3.28%)
May 13, 2015 102.41 103.72 102.41 103.72 356 +3.13(+3.12%)
May 12, 2015 102.21 102.67 100.59 100.59 7,787 +0.92(+0.92%)
May 11, 2015 98.53 99.67 98.53 99.67 376 +0.13(+0.13%)
May 08, 2015 99.50 99.84 96.25 99.54 1,294 -0.86(-0.86%)
May 07, 2015 100.49 100.49 100.30 100.40 329 -1.59(-1.56%)
May 06, 2015 100.42 103.30 100.19 101.99 4,010 +1.55(+1.55%)
May 05, 2015 98.51 100.55 98.09 100.43 1,667 +5.33(+5.60%)
May 04, 2015 96.10 96.10 95.11 95.11 419 -2.79(-2.85%)
May 01, 2015 98.46 98.46 97.90 97.90 375 -0.37(-0.38%)
Apr 30, 2015 98.72 99.27 98.22 98.27 4,515 +1.35(+1.39%)
Apr 29, 2015 96.92 96.92 96.92 96.92 224 +0.92(+0.96%)
Apr 28, 2015 96.00 96.00 96.00 96.00 146 -0.97(-1.00%)
Apr 27, 2015 96.50 96.98 96.50 96.98 223 +2.81(+2.98%)
Apr 24, 2015 94.59 94.59 94.17 94.17 536 -2.11(-2.20%)
Apr 23, 2015 97.17 97.17 96.28 96.28 347 -0.66(-0.68%)
Apr 22, 2015 98.77 98.77 96.94 96.94 479 -0.29(-0.29%)
Apr 21, 2015 95.05 97.65 95.05 97.23 1,686 +0.80(+0.83%)
Apr 20, 2015 94.93 96.43 94.46 96.43 327 -2.63(-2.66%)
Apr 17, 2015 98.55 99.06 98.12 99.06 1,095 +0.82(+0.83%)
Apr 16, 2015 99.65 99.81 97.88 98.24 3,586 +2.54(+2.65%)
Apr 15, 2015 95.74 95.87 95.64 95.70 2,771 -1.55(-1.60%)
Apr 14, 2015 97.17 97.25 97.17 97.25 282 -1.46(-1.48%)
Apr 13, 2015 97.26 98.72 97.26 98.72 1,778 +1.86(+1.92%)
Apr 10, 2015 96.94 97.38 96.19 96.86 2,369 -1.47(-1.49%)
Apr 09, 2015 99.27 99.27 98.11 98.33 685 +0.81(+0.83%)
Apr 08, 2015 96.94 97.51 96.94 97.51 160 +0.65(+0.67%)
Apr 07, 2015 93.73 96.86 93.73 96.86 4,189 +2.50(+2.65%)
Apr 06, 2015 94.82 94.82 93.40 94.36 1,446 -3.05(-3.13%)
Apr 02, 2015 96.40 97.42 97.42 97.42 732 -0.75(-0.76%)
Apr 01, 2015 99.69 99.69 97.21 98.16 1,594 -0.08(-0.08%)
Mar 31, 2015 100.15 100.15 96.79 98.24 3,078 +0.69(+0.71%)
Mar 30, 2015 99.44 99.50 97.38 97.55 11,111 -2.37(-2.37%)
Mar 27, 2015 101.09 101.09 99.27 99.92 1,518 -1.26(-1.25%)
Mar 26, 2015 99.16 102.23 98.97 101.18 4,280 +1.72(+1.73%)
Mar 25, 2015 96.54 99.46 96.54 99.46 2,339 +1.62(+1.66%)
Mar 24, 2015 96.09 98.52 96.09 97.84 4,446 +2.48(+2.61%)
Mar 23, 2015 95.30 95.98 94.94 95.35 12,844 -0.67(-0.70%)
Mar 20, 2015 96.04 96.19 96.02 96.02 504 -1.43(-1.47%)
Mar 19, 2015 96.52 97.93 94.99 97.46 1,809 +1.53(+1.60%)
Mar 18, 2015 102.29 102.29 94.99 95.92 5,153 -5.58(-5.49%)
Mar 17, 2015 100.76 101.60 100.36 101.50 1,729 +1.79(+1.79%)
Mar 16, 2015 106.32 106.32 99.71 99.71 1,783 -5.81(-5.51%)
Mar 13, 2015 102.27 105.85 102.27 105.52 1,367 +3.42(+3.35%)
Mar 12, 2015 104.68 104.74 101.77 102.10 2,513 -3.80(-3.58%)
Mar 11, 2015 104.83 107.30 104.83 105.89 1,937 +1.08(+1.03%)
Mar 10, 2015 106.25 106.36 103.67 104.81 1,570 -0.26(-0.25%)
Mar 09, 2015 105.90 105.90 103.73 105.08 14,295 -1.19(-1.12%)
Mar 06, 2015 100.51 106.27 100.49 106.27 4,758 +7.00(+7.05%)
Mar 05, 2015 100.92 100.92 99.27 99.27 463 -1.62(-1.61%)
Mar 04, 2015 101.12 101.37 100.89 100.89 404 -0.29(-0.28%)
Mar 03, 2015 101.53 101.53 101.43 101.18 1,186 +0.48(+0.47%)
Mar 02, 2015 100.61 102.42 99.79 100.70 1,143 +3.73(+3.84%)
Feb 27, 2015 98.33 98.33 96.98 96.98 1,487 -0.61(-0.63%)
Feb 26, 2015 96.88 97.59 96.28 97.59 1,058 +2.87(+3.03%)
Feb 25, 2015 93.40 94.72 92.82 94.72 391 +1.90(+2.05%)
Feb 24, 2015 94.84 94.99 92.49 92.82 1,989 -3.05(-3.18%)
Feb 23, 2015 95.05 95.87 95.05 95.87 377 +0.82(+0.86%)
Feb 20, 2015 96.75 97.17 95.05 95.05 6,354 -1.05(-1.09%)
Feb 19, 2015 93.77 96.58 93.77 96.10 5,819 +2.27(+2.42%)
Feb 18, 2015 98.32 98.32 93.54 93.83 7,056 -4.96(-5.02%)
Feb 17, 2015 100.25 100.25 97.05 98.78 2,369 +0.80(+0.81%)
Feb 13, 2015 96.65 97.99 97.99 97.99 2,668 +2.71(+2.85%)
Feb 12, 2015 95.72 95.72 95.02 95.28 17,789 +1.31(+1.39%)
Feb 11, 2015 90.39 94.47 90.39 93.97 648 +3.62(+4.01%)
Feb 10, 2015 93.79 94.09 90.35 90.35 1,574 -4.35(-4.59%)
Feb 09, 2015 91.74 94.69 91.74 94.69 3,069 +1.70(+1.83%)
Feb 06, 2015 87.19 93.83 87.19 92.99 2,810 +6.83(+7.92%)
Feb 05, 2015 87.00 87.03 86.16 86.16 375 -1.18(-1.36%)
Feb 04, 2015 85.84 87.90 85.84 87.35 1,643 +1.17(+1.35%)
Feb 03, 2015 86.18 86.18 86.18 86.18 242 -0.45(-0.52%)
Feb 02, 2015 88.02 88.02 86.05 86.63 467 +0.04(+0.04%)
Jan 30, 2015 85.15 86.59 85.15 86.59 353 +0.60(+0.70%)
Jan 29, 2015 85.03 85.99 85.03 85.99 261 +0.96(+1.12%)
Jan 28, 2015 83.64 85.03 83.64 85.03 971 +0.99(+1.18%)
Jan 27, 2015 83.93 84.12 83.31 84.04 1,225 -0.59(-0.70%)
Jan 26, 2015 83.22 84.67 83.22 84.63 1,162 +1.03(+1.23%)
Jan 23, 2015 84.08 84.08 83.60 83.60 305 -1.34(-1.57%)
Jan 22, 2015 83.95 84.94 83.87 84.94 956 +0.86(+1.02%)
Jan 21, 2015 86.24 86.24 84.08 84.08 680 -1.72(-2.00%)
Jan 20, 2015 86.01 87.35 85.67 85.80 1,352 -2.54(-2.88%)
Jan 15, 2015 88.38 88.34 88.34 88.34 313 -2.27(-2.51%)
Jan 14, 2015 91.15 91.15 89.37 90.61 1,347 -0.32(-0.36%)
Jan 13, 2015 88.04 90.94 88.04 90.94 240 -0.32(-0.35%)
Jan 12, 2015 91.02 91.80 91.02 91.26 1,193 +1.85(+2.06%)
Jan 08, 2015 88.99 89.41 89.41 89.41 941 -1.64(-1.80%)
Jan 07, 2015 93.46 93.46 89.95 91.05 5,596 -1.03(-1.12%)
Jan 06, 2015 91.40 92.09 89.35 92.09 1,832 -0.55(-0.60%)
Jan 05, 2015 90.83 92.93 90.10 92.64 1,345 +2.26(+2.50%)
Jan 02, 2015 91.00 92.20 89.82 90.38 2,763 -0.39(-0.43%)
Dec 31, 2014 88.57 90.77 90.77 90.77 7,745 +3.06(+3.49%)
Dec 30, 2014 85.40 87.71 85.40 87.71 1,926 +3.15(+3.73%)
Dec 29, 2014 84.56 85.32 84.27 84.56 3,116 -2.58(-2.96%)
Dec 26, 2014 87.48 87.54 86.41 87.14 18,883 -1.97(-2.21%)
Dec 24, 2014 89.70 89.11 89.11 89.11 470 -3.00(-3.26%)
Dec 23, 2014 92.64 92.64 91.57 92.11 965 -1.39(-1.49%)
Dec 22, 2014 93.50 93.50 93.50 93.50 65 +0.73(+0.78%)
Dec 19, 2014 93.63 93.63 92.77 92.77 390 -1.54(-1.63%)
Dec 18, 2014 94.88 94.88 94.31 94.31 430 -2.63(-2.71%)
Dec 17, 2014 99.88 100.01 96.94 96.94 1,599 -4.15(-4.10%)
Dec 16, 2014 101.49 102.19 101.09 101.09 1,905 +0.29(+0.28%)
Dec 15, 2014 98.45 101.43 97.91 100.80 1,311 +3.92(+4.04%)
Dec 12, 2014 96.88 96.88 96.88 96.88 126 +0.15(+0.16%)
Dec 11, 2014 96.49 96.73 96.49 96.73 175 -1.74(-1.76%)
Dec 10, 2014 96.54 99.19 95.24 98.46 388 +0.97(+1.00%)
Dec 09, 2014 96.87 97.49 96.87 97.49 137 -0.05(-0.05%)
Dec 08, 2014 97.67 97.67 97.46 97.54 348 -1.94(-1.95%)
Dec 05, 2014 100.07 100.07 99.43 99.49 1,227 +1.78(+1.82%)
Dec 03, 2014 98.24 98.24 97.49 97.71 33 +0.86(+0.89%)
Dec 02, 2014 97.58 97.58 96.84 96.84 329 -0.96(-0.98%)
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.