Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrashort Smallcap600 -2X ETF
(NY:
SDD
)
19.04
+0.43 (+2.30%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2014
355.29
363.19
355.21
362.96
404
+15.34(+4.41%)
Jul 30, 2014
347.66
350.20
347.55
347.62
247
+0.68(+0.20%)
Jul 29, 2014
348.53
348.91
346.94
346.94
465
-6.15(-1.74%)
Jul 28, 2014
350.66
353.09
347.77
353.09
360
+5.31(+1.53%)
Jul 25, 2014
346.10
349.29
346.10
347.77
542
+4.92(+1.44%)
Jul 24, 2014
338.97
342.85
338.97
342.85
49
+1.91(+0.56%)
Jul 23, 2014
342.31
342.31
340.94
340.94
39
-0.76(-0.22%)
Jul 22, 2014
338.28
341.70
337.98
341.70
87
-9.87(-2.81%)
Jul 21, 2014
351.57
351.57
351.57
351.57
3
+0.00(+0.00%)
Jul 18, 2014
354.53
354.53
350.52
351.57
262
-3.72(-1.05%)
Jul 17, 2014
346.03
355.29
346.03
355.29
239
+9.64(+2.79%)
Jul 16, 2014
345.65
345.65
345.65
345.65
807
+5.16(+1.52%)
Jul 15, 2014
338.21
343.82
338.21
340.49
120
+1.60(+0.47%)
Jul 14, 2014
334.18
339.34
334.18
338.89
738
-0.15(-0.04%)
Jul 10, 2014
341.70
339.04
339.04
339.04
276
+6.38(+1.92%)
Jul 09, 2014
332.66
332.66
332.66
332.66
40
-1.52(-0.45%)
Jul 08, 2014
331.90
335.47
331.90
334.18
558
+7.66(+2.35%)
Jul 07, 2014
326.52
326.51
326.52
326.52
17
+0.00(+0.00%)
Jul 03, 2014
326.51
326.52
326.52
326.52
0
+0.00(+0.00%)
Jul 02, 2014
326.52
326.51
326.52
326.52
3
+0.00(+0.00%)
Jul 01, 2014
326.52
326.51
326.52
326.52
33
+0.00(+0.00%)
Jun 30, 2014
329.40
331.16
326.52
326.52
71
-4.55(-1.37%)
Jun 27, 2014
331.07
331.07
330.70
331.07
44
-3.64(-1.09%)
Jun 26, 2014
333.57
335.62
333.57
334.71
174
-0.96(-0.29%)
Jun 25, 2014
339.57
342.00
335.67
335.67
131
+7.34(+2.23%)
Jun 24, 2014
332.97
332.97
327.58
328.33
39
-3.34(-1.01%)
Jun 23, 2014
329.85
331.68
329.85
331.68
79
-1.14(-0.34%)
Jun 20, 2014
335.17
335.17
330.54
332.81
40
-0.53(-0.16%)
Jun 19, 2014
329.93
333.35
329.85
333.35
130
-1.52(-0.45%)
Jun 18, 2014
338.02
339.12
334.87
334.87
65
-8.39(-2.44%)
Jun 16, 2014
345.27
343.26
343.26
343.26
39
-1.78(-0.52%)
Jun 13, 2014
345.34
345.65
343.07
345.04
1,619
-1.57(-0.45%)
Jun 12, 2014
350.66
350.66
346.61
346.61
79
+3.39(+0.99%)
Jun 11, 2014
339.42
343.22
339.42
343.22
51
+4.63(+1.37%)
Jun 10, 2014
338.43
338.58
336.00
338.58
119
-1.80(-0.53%)
Jun 06, 2014
343.90
343.90
337.98
340.38
155
-9.50(-2.72%)
Jun 05, 2014
357.87
359.01
349.44
349.88
137
-12.09(-3.34%)
Jun 04, 2014
361.97
361.97
361.97
361.97
54
-1.67(-0.46%)
Jun 03, 2014
363.64
363.64
363.64
363.64
1
+0.00(+0.00%)
Jun 02, 2014
359.77
363.64
359.77
363.64
121
+2.67(+0.74%)
May 30, 2014
360.98
360.98
360.98
360.98
13
+4.76(+1.34%)
May 29, 2014
356.22
356.22
356.22
356.22
25
-0.67(-0.19%)
May 28, 2014
353.92
356.89
353.92
356.89
61
+0.30(+0.09%)
May 27, 2014
360.99
360.99
350.89
356.58
789
-11.69(-3.18%)
May 23, 2014
368.28
368.28
368.28
368.28
39
-3.80(-1.02%)
May 22, 2014
374.73
374.73
372.07
372.07
79
-7.79(-2.05%)
May 21, 2014
374.17
379.86
374.17
379.86
54
+2.02(+0.53%)
May 20, 2014
380.50
380.50
377.84
377.84
280
+5.92(+1.59%)
May 19, 2014
381.03
381.03
369.11
371.92
189
-12.68(-3.30%)
May 16, 2014
384.30
385.44
383.92
384.60
293
-4.95(-1.27%)
May 15, 2014
387.64
392.42
387.64
389.55
255
+18.69(+5.04%)
May 14, 2014
370.86
370.86
370.86
370.86
13
+8.22(+2.27%)
May 13, 2014
362.64
362.64
362.64
362.64
95
+6.21(+1.74%)
May 12, 2014
369.06
369.06
355.85
356.43
239
-19.13(-5.09%)
May 09, 2014
375.49
375.56
375.49
375.56
26
+0.45(+0.12%)
May 08, 2014
375.41
375.41
368.05
375.11
203
+0.91(+0.24%)
May 07, 2014
380.05
380.43
374.20
374.20
207
+4.10(+1.11%)
May 06, 2014
371.65
371.65
370.10
370.10
39
+2.20(+0.60%)
May 05, 2014
372.38
372.38
364.33
367.90
192
+3.11(+0.85%)
May 02, 2014
362.12
365.91
360.30
364.78
155
-1.29(-0.35%)
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
.