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

Ultrashort Consumer Goods -2X ETF (NY: SZK )

13.18 +0.11 (+0.84%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2013 167.40 167.40 167.40 167.40 26 -1.08(-0.64%)
Apr 25, 2013 168.71 168.48 168.48 168.48 374 -2.96(-1.72%)
Apr 24, 2013 171.44 171.44 171.44 171.44 80 +2.86(+1.70%)
Apr 23, 2013 168.58 168.58 168.58 168.58 26 -4.73(-2.73%)
Apr 19, 2013 173.31 173.31 173.31 173.31 0 -3.33(-1.89%)
Apr 18, 2013 176.64 176.64 176.64 176.64 227 -0.75(-0.42%)
Apr 17, 2013 177.62 178.10 177.13 177.39 427 +2.58(+1.48%)
Apr 16, 2013 177.32 177.39 174.81 174.81 775 -0.22(-0.13%)
Apr 15, 2013 175.03 175.03 175.03 175.03 53 +1.09(+0.62%)
Apr 12, 2013 174.06 174.06 173.95 173.95 106 +0.82(+0.48%)
Apr 11, 2013 173.91 173.91 173.12 173.12 80 -4.57(-2.57%)
Apr 10, 2013 177.69 177.69 177.69 177.69 55 -1.24(-0.69%)
Apr 09, 2013 179.97 180.24 178.93 178.93 122 -0.82(-0.46%)
Apr 08, 2013 179.75 179.75 179.75 179.75 6,678 -3.67(-2.00%)
Apr 05, 2013 182.48 184.74 182.48 183.42 400 +5.05(+2.83%)
Apr 02, 2013 178.36 178.36 178.36 178.36 53 -1.38(-0.77%)
Mar 28, 2013 179.75 179.75 179.75 179.75 26 -6.33(-3.40%)
Mar 21, 2013 186.07 186.07 186.07 186.07 26 +1.42(+0.77%)
Mar 20, 2013 184.73 184.73 184.65 184.65 80 -5.39(-2.84%)
Mar 19, 2013 191.73 191.73 189.85 190.04 454 +0.45(+0.24%)
Mar 18, 2013 189.57 189.59 189.56 189.59 187 +1.42(+0.76%)
Mar 15, 2013 188.28 188.28 188.17 188.17 80 -2.74(-1.44%)
Mar 08, 2013 188.69 190.91 190.91 190.91 160 +1.32(+0.70%)
Mar 06, 2013 189.59 189.59 189.59 189.59 106 -1.52(-0.80%)
Mar 05, 2013 191.31 191.31 191.12 191.12 63 -3.34(-1.72%)
Mar 04, 2013 196.14 196.14 194.46 194.46 341 -5.80(-2.90%)
Feb 28, 2013 200.26 200.26 200.26 200.26 26 -1.05(-0.52%)
Feb 25, 2013 201.31 201.31 201.31 201.31 0 +2.92(+1.47%)
Feb 21, 2013 198.39 198.39 198.39 198.39 0 +3.08(+1.58%)
Feb 19, 2013 194.95 195.31 195.31 195.31 507 -4.21(-2.11%)
Feb 14, 2013 199.51 199.51 199.51 199.51 213 -2.32(-1.15%)
Feb 13, 2013 201.05 201.83 201.05 201.83 238 -0.30(-0.15%)
Feb 08, 2013 202.13 202.13 202.13 202.13 80 -2.40(-1.17%)
Feb 06, 2013 204.38 204.53 204.53 204.53 427 -3.07(-1.48%)
Feb 04, 2013 207.60 207.60 207.60 207.60 26 +0.79(+0.38%)
Jan 31, 2013 206.81 206.81 206.81 206.81 26 +0.11(+0.05%)
Jan 29, 2013 206.40 206.69 206.69 206.69 80 -0.50(-0.24%)
Jan 25, 2013 207.19 207.19 207.19 207.19 53 -2.99(-1.42%)
Jan 24, 2013 209.92 210.18 209.92 210.18 60 -1.69(-0.80%)
Jan 23, 2013 213.05 213.05 211.87 211.87 81 -0.22(-0.11%)
Jan 22, 2013 212.09 212.09 212.09 212.09 26 +0.15(+0.07%)
Jan 18, 2013 211.53 211.94 211.49 211.94 154 +1.57(+0.75%)
Jan 17, 2013 210.18 210.37 210.18 210.37 133 -4.91(-2.28%)
Jan 16, 2013 215.28 215.28 215.28 215.28 26 +0.91(+0.42%)
Jan 15, 2013 214.71 214.75 214.11 214.37 134 -1.50(-0.69%)
Jan 14, 2013 215.87 215.87 215.87 215.87 26 -5.39(-2.44%)
Jan 09, 2013 221.07 221.26 221.26 221.26 694 -3.33(-1.48%)
Jan 08, 2013 224.97 225.68 224.59 224.59 427 +1.35(+0.60%)
Jan 07, 2013 222.94 223.66 222.68 223.25 290 +0.67(+0.30%)
Jan 04, 2013 222.16 222.94 222.12 222.57 374 -1.27(-0.57%)
Jan 03, 2013 222.38 224.11 222.38 223.84 374 -4.90(-2.14%)
Jan 02, 2013 226.56 229.05 226.31 228.75 667 -4.79(-2.05%)
Dec 31, 2012 241.06 242.07 233.54 233.54 4,459 -7.52(-3.12%)
Dec 28, 2012 241.06 241.06 241.06 241.06 26 +3.07(+1.29%)
Dec 27, 2012 237.77 240.43 237.69 237.99 587 -0.72(-0.30%)
Dec 26, 2012 238.41 238.89 233.54 238.71 570 +1.58(+0.66%)
Dec 24, 2012 235.22 237.51 234.51 237.13 1,095 +4.83(+2.08%)
Dec 21, 2012 232.80 236.12 232.30 232.30 781 +0.60(+0.26%)
Dec 20, 2012 232.27 234.14 231.71 231.71 2,297 -1.46(-0.63%)
Dec 19, 2012 224.59 233.95 224.59 233.16 4,855 +4.30(+1.88%)
Dec 18, 2012 229.31 230.48 228.49 228.86 1,143 -3.56(-1.53%)
Dec 17, 2012 231.82 233.28 230.92 232.42 2,377 -0.22(-0.10%)
Dec 14, 2012 231.59 233.58 231.44 232.64 2,270 -1.65(-0.70%)
Dec 13, 2012 231.97 234.32 231.74 234.29 2,355 +6.03(+2.64%)
Dec 12, 2012 231.37 231.37 228.26 228.26 133 -0.26(-0.11%)
Dec 11, 2012 228.45 228.52 228.45 228.52 374 -4.57(-1.96%)
Dec 10, 2012 230.58 233.77 229.68 233.09 631 +0.41(+0.18%)
Dec 06, 2012 232.68 232.68 232.68 232.68 0 -2.99(-1.27%)
Dec 05, 2012 234.70 235.67 233.20 235.67 561 +2.54(+1.09%)
Dec 04, 2012 233.13 233.13 233.13 233.13 128 +3.11(+1.35%)
Nov 29, 2012 230.02 230.02 230.02 230.02 0 -4.19(-1.79%)
Nov 28, 2012 233.84 234.21 233.84 234.21 400 -2.84(-1.20%)
Nov 27, 2012 234.70 237.06 234.70 237.06 65 +0.49(+0.21%)
Nov 26, 2012 234.06 236.57 234.06 236.57 422 +2.43(+1.04%)
Nov 23, 2012 234.70 234.70 234.14 234.14 106 -7.07(-2.93%)
Nov 21, 2012 241.47 241.47 241.10 241.21 614 -2.10(-0.86%)
Nov 20, 2012 244.77 245.33 243.31 243.31 679 -1.61(-0.66%)
Nov 19, 2012 245.74 247.05 244.92 244.92 208 -11.27(-4.40%)
Nov 16, 2012 257.76 257.76 256.19 256.19 181 -3.07(-1.18%)
Nov 15, 2012 262.29 262.29 259.22 259.25 761 -1.75(-0.67%)
Nov 14, 2012 256.07 261.00 256.07 261.00 500 +8.03(+3.18%)
Nov 13, 2012 260.04 260.04 251.36 252.97 144 +3.86(+1.55%)
Nov 08, 2012 249.11 249.11 249.11 249.11 0 +4.34(+1.77%)
Nov 07, 2012 247.05 247.43 244.51 244.77 614 +4.60(+1.92%)
Nov 06, 2012 239.38 240.16 239.38 240.16 187 -1.65(-0.68%)
Nov 01, 2012 241.81 241.81 241.81 241.81 0 -3.55(-1.45%)
Oct 31, 2012 245.41 245.41 244.17 245.36 80 -3.82(-1.54%)
Oct 25, 2012 245.22 249.19 249.19 249.19 667 +0.82(+0.33%)
Oct 24, 2012 248.36 248.36 248.36 248.36 53 -0.94(-0.38%)
Oct 23, 2012 244.24 250.05 244.24 249.30 371 +8.05(+3.34%)
Oct 19, 2012 241.25 241.25 241.25 241.25 33 +1.80(+0.75%)
Oct 17, 2012 239.45 239.45 239.45 239.45 0 +0.00(+0.00%)
Oct 16, 2012 239.45 239.45 239.45 239.45 160 -4.64(-1.90%)
Oct 15, 2012 244.51 244.51 244.09 244.09 442 +0.10(+0.04%)
Oct 12, 2012 244.00 244.00 244.00 244.00 26 +0.69(+0.28%)
Oct 11, 2012 239.56 243.31 239.56 243.31 721 +1.80(+0.74%)
Oct 10, 2012 241.44 241.51 241.44 241.51 106 +5.43(+2.30%)
Oct 09, 2012 236.08 236.08 236.08 236.08 87 +2.62(+1.12%)
Oct 06, 2012 233.46 233.46 233.46 0 +0.00(+0.00%)
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.