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 )

19.85 UNCHANGED
Streaming Delayed Price Updated: 10:42 AM EDT, May 6, 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 (%)
Jan 31, 2011 72.88 72.88 72.00 72.10 1,105 -0.97(-1.33%)
Jan 28, 2011 72.09 73.22 72.09 73.07 905 +1.20(+1.67%)
Jan 27, 2011 72.26 72.38 71.81 71.87 2,833 -1.05(-1.44%)
Jan 26, 2011 72.58 73.09 72.58 72.91 2,918 -0.44(-0.59%)
Jan 25, 2011 74.06 74.10 73.20 73.35 2,939 -0.54(-0.74%)
Jan 24, 2011 73.99 74.36 73.71 73.89 1,975 -0.41(-0.56%)
Jan 21, 2011 74.48 74.51 74.31 74.31 2,850 +0.06(+0.08%)
Jan 20, 2011 74.38 74.57 74.08 74.25 1,988 -0.47(-0.63%)
Jan 19, 2011 73.57 74.74 73.57 74.72 2,273 +0.92(+1.25%)
Jan 18, 2011 74.21 74.27 73.78 73.80 2,326 -0.41(-0.56%)
Jan 14, 2011 74.76 74.76 74.21 74.21 4,664 -0.68(-0.91%)
Jan 13, 2011 74.96 75.11 74.64 74.90 639 -0.03(-0.04%)
Jan 12, 2011 75.11 75.28 74.93 74.93 532 -0.69(-0.92%)
Jan 11, 2011 75.53 75.88 75.17 75.62 1,640 +0.47(+0.62%)
Jan 10, 2011 75.51 75.81 75.10 75.15 3,239 -0.15(-0.20%)
Jan 07, 2011 75.19 75.83 75.19 75.30 3,035 +0.48(+0.65%)
Jan 06, 2011 74.57 75.06 74.57 74.82 1,118 +0.04(+0.06%)
Jan 05, 2011 75.40 75.40 74.72 74.78 1,260 -0.30(-0.40%)
Jan 04, 2011 73.42 75.08 73.42 75.08 816 +1.37(+1.86%)
Jan 03, 2011 74.46 74.46 73.71 73.71 4,398 -1.20(-1.60%)
Dec 31, 2010 75.13 75.13 74.57 74.91 3,709 +0.28(+0.38%)
Dec 30, 2010 74.91 74.93 74.55 74.63 2,817 -0.36(-0.48%)
Dec 29, 2010 75.10 75.25 74.98 74.98 1,688 -0.23(-0.30%)
Dec 28, 2010 74.95 75.51 74.95 75.21 2,343 -0.27(-0.36%)
Dec 27, 2010 75.96 76.56 75.43 75.48 5,006 -0.68(-0.90%)
Dec 23, 2010 75.92 76.17 75.89 76.17 5,153 +0.07(+0.09%)
Dec 22, 2010 76.56 76.56 75.59 76.09 2,823 -0.43(-0.56%)
Dec 21, 2010 76.86 76.97 76.52 76.52 4,487 -0.81(-1.04%)
Dec 20, 2010 77.91 78.07 77.24 77.33 2,321 -1.39(-1.77%)
Dec 17, 2010 78.87 78.89 78.63 78.72 931 -0.19(-0.24%)
Dec 16, 2010 78.94 79.25 78.68 78.91 3,009 -0.13(-0.17%)
Dec 15, 2010 78.14 79.17 77.91 79.04 6,942 +0.49(+0.62%)
Dec 14, 2010 77.39 78.55 76.81 78.55 6,065 +1.03(+1.33%)
Dec 13, 2010 77.42 77.69 77.12 77.52 2,940 -0.15(-0.19%)
Dec 10, 2010 78.25 78.25 77.33 77.67 3,625 -0.84(-1.08%)
Dec 09, 2010 77.46 78.53 77.22 78.51 9,293 +0.79(+1.01%)
Dec 08, 2010 76.33 78.08 76.33 77.72 6,987 +1.15(+1.50%)
Dec 07, 2010 76.15 76.58 75.94 76.58 7,659 -0.13(-0.17%)
Dec 06, 2010 76.90 77.59 76.71 76.71 1,970 -0.08(-0.10%)
Dec 03, 2010 77.37 77.37 76.79 76.79 2,074 -0.04(-0.05%)
Dec 02, 2010 77.72 77.86 76.82 76.82 5,519 -1.18(-1.52%)
Dec 01, 2010 77.84 78.49 77.74 78.01 2,928 -0.64(-0.82%)
Nov 30, 2010 78.83 78.85 78.36 78.65 2,343 +0.15(+0.20%)
Nov 29, 2010 78.51 79.26 78.49 78.49 1,286 +0.41(+0.53%)
Nov 26, 2010 78.68 78.68 78.06 78.08 494 -0.11(-0.14%)
Nov 24, 2010 79.17 78.19 78.19 78.19 2,407 -1.67(-2.09%)
Nov 23, 2010 79.94 79.94 79.64 79.86 2,902 +0.84(+1.07%)
Nov 22, 2010 79.47 79.47 78.85 79.02 2,926 -0.09(-0.12%)
Nov 19, 2010 79.77 80.39 79.10 79.11 1,824 -0.43(-0.54%)
Nov 18, 2010 78.91 79.77 78.83 79.55 4,240 -0.66(-0.82%)
Nov 17, 2010 80.80 80.88 79.81 80.20 5,748 -0.60(-0.74%)
Nov 16, 2010 79.13 81.35 78.83 80.80 25,111 +2.44(+3.12%)
Nov 15, 2010 77.56 78.36 77.03 78.36 4,844 +0.83(+1.07%)
Nov 12, 2010 77.22 77.86 76.86 77.54 3,038 +0.66(+0.85%)
Nov 11, 2010 76.69 76.94 76.48 76.88 2,569 +0.60(+0.79%)
Nov 10, 2010 77.10 77.10 76.28 76.28 2,747 -1.16(-1.50%)
Nov 09, 2010 74.16 77.69 74.16 77.44 4,086 +2.95(+3.96%)
Nov 08, 2010 74.29 74.96 74.10 74.49 8,335 +0.19(+0.25%)
Nov 05, 2010 74.72 75.04 73.74 74.31 11,403 -0.58(-0.78%)
Nov 04, 2010 76.13 76.17 74.74 74.89 84,284 -1.92(-2.49%)
Nov 03, 2010 76.62 77.18 76.54 76.80 4,499 -0.01(-0.01%)
Nov 02, 2010 76.67 77.12 76.62 76.81 2,586 -0.43(-0.55%)
Nov 01, 2010 77.59 77.61 76.62 77.24 7,661 -0.56(-0.72%)
Oct 29, 2010 77.80 77.90 77.61 77.80 4,015 -0.09(-0.12%)
Oct 28, 2010 77.01 78.61 76.94 77.89 4,193 +0.39(+0.51%)
Oct 27, 2010 77.05 77.87 76.87 77.50 15,146 +1.33(+1.75%)
Oct 25, 2010 75.77 76.24 75.77 76.17 5,070 -0.26(-0.34%)
Oct 22, 2010 76.03 76.73 76.00 76.43 2,939 +0.04(+0.05%)
Oct 21, 2010 75.83 76.77 75.56 76.39 5,632 +0.17(+0.22%)
Oct 20, 2010 76.65 76.66 75.11 76.22 16,466 -1.69(-2.17%)
Oct 19, 2010 77.82 78.14 76.79 77.91 7,332 +0.94(+1.22%)
Oct 18, 2010 77.89 77.95 76.95 76.97 58,325 -1.00(-1.28%)
Oct 15, 2010 77.69 77.97 77.20 77.97 4,231 -0.06(-0.07%)
Oct 14, 2010 77.63 78.02 77.33 78.02 3,688 +0.51(+0.65%)
Oct 13, 2010 77.74 78.10 76.82 77.52 25,760 -0.69(-0.89%)
Oct 12, 2010 79.40 79.40 78.12 78.21 2,718 -0.79(-1.00%)
Oct 11, 2010 78.72 79.06 78.68 79.00 5,843 +0.15(+0.19%)
Oct 08, 2010 78.85 79.25 78.79 78.85 3,687 -0.22(-0.28%)
Oct 07, 2010 78.83 79.34 78.64 79.07 4,141 -0.17(-0.22%)
Oct 06, 2010 79.04 79.58 79.04 79.25 2,736 +0.45(+0.57%)
Oct 05, 2010 79.66 79.79 78.74 78.79 13,123 -1.33(-1.66%)
Oct 04, 2010 82.04 82.04 80.09 80.13 16,403 -0.62(-0.77%)
Oct 01, 2010 80.75 81.61 80.64 80.75 6,419 -0.45(-0.56%)
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.