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

Short Real Estate -1X ETF (NY: REK )

19.44 +0.06 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Sep 30, 2010 80.82 81.67 80.22 81.20 8,294 -0.15(-0.18%)
Sep 29, 2010 81.05 81.56 81.03 81.35 9,657 +0.73(+0.91%)
Sep 28, 2010 81.54 82.21 80.59 80.62 3,187 -0.47(-0.58%)
Sep 27, 2010 79.81 81.25 79.81 81.09 6,207 +0.88(+1.10%)
Sep 24, 2010 81.74 81.74 80.17 80.20 23,951 -2.46(-2.98%)
Sep 23, 2010 81.52 82.74 81.10 82.66 14,037 +2.03(+2.52%)
Sep 22, 2010 80.18 80.88 79.66 80.64 26,704 +0.85(+1.07%)
Sep 21, 2010 78.49 80.00 78.49 79.78 31,074 +1.15(+1.47%)
Sep 20, 2010 80.33 80.33 78.33 78.63 8,166 -1.82(-2.26%)
Sep 17, 2010 80.45 81.03 80.37 80.45 2,609 +0.26(+0.32%)
Sep 15, 2010 81.24 81.37 80.05 80.19 2,487 -0.56(-0.69%)
Sep 14, 2010 80.84 81.09 80.45 80.75 8,662 +0.08(+0.09%)
Sep 13, 2010 81.18 81.33 80.62 80.67 19,572 -1.30(-1.58%)
Sep 10, 2010 82.19 82.49 81.77 81.97 6,072 -0.30(-0.37%)
Sep 09, 2010 80.75 82.55 80.54 82.27 6,960 +0.69(+0.85%)
Sep 08, 2010 81.57 81.78 81.02 81.57 6,185 -0.18(-0.22%)
Sep 07, 2010 80.99 81.75 80.95 81.75 11,228 +1.16(+1.44%)
Sep 03, 2010 80.43 81.33 78.93 80.59 7,871 -1.02(-1.25%)
Sep 02, 2010 82.63 82.79 81.61 81.61 8,177 -1.05(-1.27%)
Sep 01, 2010 84.45 84.47 82.55 82.66 12,862 -2.78(-3.25%)
Aug 31, 2010 86.51 87.63 85.25 85.44 4,031 -0.79(-0.92%)
Aug 30, 2010 85.52 86.23 84.78 86.23 13,531 +0.79(+0.92%)
Aug 27, 2010 85.44 88.14 85.44 85.44 5,731 -1.39(-1.60%)
Aug 26, 2010 85.82 86.94 85.42 86.83 9,067 +0.54(+0.63%)
Aug 25, 2010 88.45 88.67 86.14 86.29 16,870 -1.50(-1.71%)
Aug 24, 2010 88.58 89.05 87.23 87.79 17,130 +0.58(+0.67%)
Aug 23, 2010 86.53 87.21 86.17 87.21 7,471 +0.36(+0.41%)
Aug 20, 2010 87.13 87.70 86.72 86.85 7,298 +0.19(+0.22%)
Aug 19, 2010 84.97 86.91 84.90 86.66 26,827 +2.18(+2.58%)
Aug 18, 2010 84.52 85.09 84.18 84.48 4,223 -0.13(-0.16%)
Aug 17, 2010 85.76 85.95 84.13 84.62 18,365 -2.10(-2.43%)
Aug 16, 2010 87.06 87.42 85.95 86.72 11,882 -0.04(-0.04%)
Aug 13, 2010 86.76 86.85 86.01 86.76 18,812 +0.10(+0.11%)
Aug 12, 2010 86.89 87.21 85.84 86.66 75,315 +0.95(+1.11%)
Aug 11, 2010 85.14 86.19 84.56 85.71 53,186 +2.14(+2.56%)
Aug 10, 2010 83.47 85.54 82.81 83.56 8,027 +0.86(+1.04%)
Aug 09, 2010 83.40 83.55 82.56 82.70 13,283 -1.01(-1.21%)
Aug 06, 2010 83.71 84.86 83.47 83.71 5,217 +0.26(+0.32%)
Aug 05, 2010 83.09 83.61 82.59 83.45 4,432 +1.07(+1.30%)
Aug 04, 2010 82.76 83.00 82.34 82.38 3,025 -0.47(-0.57%)
Aug 03, 2010 83.27 83.27 82.42 82.85 386 +0.88(+1.08%)
Aug 02, 2010 83.64 83.64 81.86 81.97 20,079 -2.89(-3.41%)
Jul 30, 2010 84.86 86.29 84.41 84.86 14,010 -0.39(-0.46%)
Jul 29, 2010 83.92 85.93 83.85 85.25 4,280 +0.68(+0.80%)
Jul 28, 2010 84.78 84.95 83.56 84.58 8,133 +0.15(+0.18%)
Jul 27, 2010 83.45 85.12 82.81 84.43 14,238 +0.13(+0.16%)
Jul 26, 2010 86.38 86.38 84.30 84.30 8,642 -2.10(-2.43%)
Jul 23, 2010 87.71 88.65 86.40 86.40 7,215 -1.16(-1.33%)
Jul 22, 2010 89.78 89.91 87.32 87.56 20,858 -3.23(-3.56%)
Jul 21, 2010 88.94 91.21 88.63 90.79 14,914 +1.65(+1.85%)
Jul 20, 2010 375570 93.91 88.88 89.14 56,913 -1.78(-1.96%)
Jul 19, 2010 91.79 92.99 90.29 90.93 8,724 -1.05(-1.14%)
Jul 16, 2010 91.98 92.33 89.72 91.98 25,404 +3.04(+3.42%)
Jul 15, 2010 89.01 90.81 88.92 88.94 28,494 +0.00(+0.00%)
Jul 14, 2010 88.97 89.67 88.18 88.94 4,425 +0.60(+0.68%)
Jul 13, 2010 89.20 89.39 88.21 88.33 11,597 -2.33(-2.57%)
Jul 12, 2010 91.08 91.47 90.08 90.66 4,826 +0.02(+0.02%)
Jul 09, 2010 90.64 92.00 90.64 90.64 3,462 -1.52(-1.65%)
Jul 08, 2010 92.01 93.46 91.02 92.17 7,125 -0.88(-0.94%)
Jul 07, 2010 97.72 100.00 92.95 93.05 10,248 -4.94(-5.04%)
Jul 06, 2010 107.04 107.04 93.54 97.99 21,599 +2.10(+2.19%)
Jul 02, 2010 95.88 96.82 93.63 95.88 36,420 +1.69(+1.79%)
Jul 01, 2010 93.89 96.35 93.78 94.19 7,219 +0.47(+0.50%)
Jun 30, 2010 92.80 94.02 91.62 93.72 5,498 +0.73(+0.79%)
Jun 29, 2010 91.55 93.05 91.55 92.99 15,905 +3.72(+4.16%)
Jun 25, 2010 89.27 90.72 89.27 89.27 905 -1.86(-2.04%)
Jun 24, 2010 91.02 91.17 90.23 91.13 6,869 +1.26(+1.40%)
Jun 23, 2010 89.84 93.72 88.60 89.87 119,593 +0.43(+0.48%)
Jun 22, 2010 87.28 89.52 87.28 89.44 79 +2.12(+2.43%)
Jun 21, 2010 85.31 87.32 85.22 87.32 239 +1.05(+1.22%)
Jun 18, 2010 86.27 86.27 86.27 86.27 106 -0.04(-0.04%)
Jun 17, 2010 87.06 87.06 86.30 86.30 213 +0.23(+0.26%)
Jun 16, 2010 86.40 86.74 86.02 86.08 1,407 +0.41(+0.48%)
Jun 15, 2010 87.06 87.47 85.67 85.67 2,128 -2.03(-2.31%)
Jun 14, 2010 87.60 87.98 87.32 87.70 2,209 -2.29(-2.55%)
Jun 11, 2010 90.64 90.64 89.44 89.99 2,289 +0.13(+0.15%)
Jun 10, 2010 91.77 91.77 89.86 89.86 1,597 -1.84(-2.01%)
Jun 09, 2010 92.54 92.54 91.68 91.70 532 -2.79(-2.95%)
Jun 08, 2010 95.60 97.65 94.49 94.49 9,372 -0.25(-0.27%)
Jun 07, 2010 94.83 94.93 93.40 94.74 4,095 -0.38(-0.39%)
Jun 04, 2010 95.11 95.11 92.03 95.11 692 +4.53(+5.00%)
Jun 03, 2010 91.15 91.15 90.58 90.58 665 -1.17(-1.27%)
Jun 02, 2010 91.55 92.33 91.55 91.75 745 -0.43(-0.47%)
Jun 01, 2010 91.58 92.18 91.58 92.18 585 +2.16(+2.40%)
May 28, 2010 90.02 90.02 90.02 90.02 410 +0.13(+0.15%)
May 27, 2010 92.15 92.67 89.89 89.89 2,686 -4.56(-4.83%)
May 26, 2010 92.47 94.62 91.43 94.46 11,609 +0.17(+0.19%)
May 25, 2010 97.18 98.12 94.14 94.28 3,621 -0.25(-0.26%)
May 21, 2010 97.80 94.53 94.53 94.53 3,674 +0.34(+0.36%)
May 20, 2010 94.04 95.60 93.88 94.19 3,655 +2.18(+2.37%)
May 19, 2010 92.35 92.35 91.79 92.01 756 +1.22(+1.34%)
May 18, 2010 88.26 91.00 88.26 90.79 1,717 +1.54(+1.73%)
May 17, 2010 88.58 89.25 88.03 89.25 852 +0.11(+0.13%)
May 14, 2010 89.14 89.14 88.22 89.14 479 +3.36(+3.92%)
May 13, 2010 85.63 85.78 85.63 85.78 159 -0.09(-0.11%)
May 12, 2010 86.12 86.12 85.87 85.87 852 +0.47(+0.55%)
May 11, 2010 85.44 85.44 85.40 85.40 1,014 -2.38(-2.72%)
May 10, 2010 87.79 92.52 87.79 87.79 10,054 -4.73(-5.11%)
May 07, 2010 77.22 95.30 77.22 92.52 2,009 -4.00(-4.14%)
May 06, 2010 88.28 99.54 87.79 96.52 1,890 +8.83(+10.06%)
May 05, 2010 87.04 87.78 86.04 87.70 1,570 +1.41(+1.63%)
May 04, 2010 86.25 87.00 86.02 86.29 958 +1.97(+2.34%)
May 03, 2010 84.69 85.55 84.05 84.32 1,278 -1.88(-2.18%)
Apr 30, 2010 86.14 86.31 86.14 86.19 213 +1.63(+1.92%)
Apr 29, 2010 86.44 86.44 84.57 84.57 426 -3.49(-3.96%)
Apr 28, 2010 87.77 88.15 87.64 88.06 745 -0.25(-0.29%)
Apr 27, 2010 86.59 88.31 86.59 88.31 106 +2.87(+3.35%)
Apr 26, 2010 85.54 85.54 85.37 85.44 213 -0.75(-0.87%)
Apr 23, 2010 86.96 87.08 86.19 86.19 426 -1.64(-1.86%)
Apr 22, 2010 88.92 88.92 87.83 87.83 159 -0.99(-1.12%)
Apr 21, 2010 90.08 90.08 88.82 88.82 373 -1.52(-1.68%)
Apr 20, 2010 91.21 92.09 90.34 90.34 655 -2.08(-2.25%)
Apr 19, 2010 92.74 92.74 92.01 92.43 2,653 +0.09(+0.10%)
Apr 16, 2010 90.51 92.33 90.51 92.33 319 +4.06(+4.59%)
Apr 14, 2010 88.28 88.28 88.28 88.28 0 +0.12(+0.13%)
Apr 13, 2010 90.40 90.40 88.16 88.16 1,278 -1.90(-2.11%)
Apr 12, 2010 90.06 90.06 90.06 90.06 53 -0.77(-0.85%)
Apr 09, 2010 90.83 90.83 90.83 90.83 133 -0.30(-0.33%)
Apr 07, 2010 91.13 91.13 91.13 91.13 0 -1.43(-1.54%)
Apr 05, 2010 92.56 92.56 92.56 92.56 0 -0.98(-1.04%)
Apr 01, 2010 92.92 93.54 93.54 93.54 106 +0.49(+0.52%)
Mar 31, 2010 93.05 93.05 93.05 93.05 53 +0.39(+0.43%)
Mar 29, 2010 92.65 92.65 92.65 92.65 0 +0.41(+0.45%)
Mar 26, 2010 92.24 92.24 92.24 92.24 479 +0.84(+0.92%)
Mar 25, 2010 92.05 92.18 91.23 91.40 34,443 -1.71(-1.84%)
Mar 23, 2010 93.10 93.10 93.10 93.10 0 +0.23(+0.24%)
Mar 22, 2010 94.57 94.57 92.56 92.88 19,596 -0.75(-0.80%)
Mar 19, 2010 92.54 93.91 92.54 93.63 33,403 +1.00(+1.07%)
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.