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 Lehman 7-10 Year Treasury -2X ETF
(NY:
PST
)
24.29
-0.07 (-0.30%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Nov 30, 2005
3.759
3.900
3.759
3.900
13,727
+0.00(+0.00%)
Nov 29, 2005
3.853
3.900
3.759
3.900
8,832
+0.12(+3.23%)
Nov 28, 2005
3.712
3.843
3.665
3.778
22,666
+0.11(+3.08%)
Nov 25, 2005
3.524
3.712
3.383
3.665
22,134
+0.15(+4.28%)
Nov 23, 2005
3.148
3.515
3.035
3.515
23,091
+0.37(+11.64%)
Nov 22, 2005
3.026
3.148
3.026
3.148
10,747
+0.08(+2.76%)
Nov 21, 2005
3.017
3.063
3.017
3.063
1,489
-0.03(-0.91%)
Nov 18, 2005
3.195
3.195
3.092
3.092
1,915
-0.10(-3.24%)
Nov 17, 2005
3.289
3.289
3.195
3.195
4,043
-0.12(-3.68%)
Nov 16, 2005
3.298
3.336
3.242
3.317
4,895
-0.02(-0.56%)
Nov 15, 2005
3.383
3.383
3.336
3.336
5,001
-0.05(-1.39%)
Nov 14, 2005
3.421
3.421
3.345
3.383
5,852
-0.04(-1.10%)
Nov 11, 2005
3.477
3.496
3.345
3.421
12,131
-0.02(-0.55%)
Nov 10, 2005
3.562
3.618
3.411
3.439
61,613
-0.08(-2.40%)
Nov 09, 2005
3.317
3.524
3.289
3.524
17,345
+0.34(+10.62%)
Nov 08, 2005
3.148
3.186
3.120
3.186
77,469
+0.08(+2.42%)
Nov 07, 2005
3.195
3.195
3.110
3.110
638
+0.03(+0.91%)
Nov 04, 2005
3.129
3.129
3.082
3.082
1,489
-0.05(-1.50%)
Nov 03, 2005
3.148
3.148
3.129
3.129
532
-0.02(-0.60%)
Nov 02, 2005
3.148
3.148
3.148
3.148
1,809
+0.01(+0.30%)
Nov 01, 2005
3.139
3.195
3.139
3.139
1,596
+0.00(+0.00%)
Oct 31, 2005
3.101
3.139
3.101
3.139
1,809
+0.07(+2.14%)
Oct 28, 2005
3.054
3.073
3.054
3.073
1,809
+0.02(+0.62%)
Oct 27, 2005
3.017
3.054
3.017
3.054
532
+0.04(+1.25%)
Oct 26, 2005
3.139
3.139
3.017
3.017
4,788
-0.12(-3.89%)
Oct 25, 2005
3.129
3.139
3.120
3.139
12,344
+0.01(+0.30%)
Oct 24, 2005
3.129
3.129
3.120
3.129
744
+0.00(+0.00%)
Oct 21, 2005
3.101
3.129
3.092
3.129
12,237
+0.04(+1.22%)
Oct 20, 2005
3.035
3.092
3.035
3.092
3,830
+0.05(+1.54%)
Oct 19, 2005
3.026
3.045
3.026
3.045
1,809
+0.00(+0.00%)
Oct 18, 2005
3.139
3.139
3.045
3.045
9,470
-0.10(-3.28%)
Oct 17, 2005
3.148
3.186
3.101
3.148
14,578
+0.05(+1.51%)
Oct 14, 2005
3.101
3.101
3.101
3.101
1,064
+0.00(+0.00%)
Oct 13, 2005
3.026
3.101
3.026
3.101
4,469
+0.04(+1.23%)
Oct 12, 2005
3.176
3.176
3.063
3.063
4,150
-0.09(-2.98%)
Oct 11, 2005
3.176
3.176
3.157
3.157
2,021
-0.05(-1.47%)
Oct 10, 2005
3.157
3.204
3.148
3.204
5,959
+0.06(+1.79%)
Oct 07, 2005
3.214
3.214
3.148
3.148
4,043
-0.07(-2.05%)
Oct 06, 2005
3.214
3.214
3.214
3.214
532
+0.00(+0.00%)
Oct 05, 2005
3.289
3.317
3.214
3.214
6,384
-0.11(-3.39%)
Oct 04, 2005
3.298
3.327
3.289
3.327
3,298
-0.01(-0.28%)
Oct 03, 2005
3.289
3.336
3.242
3.336
10,854
+0.09(+2.90%)
Sep 30, 2005
3.242
3.298
3.242
3.242
3,511
+0.07(+2.07%)
Sep 29, 2005
3.120
3.176
3.120
3.176
1,276
+0.03(+0.90%)
Sep 28, 2005
3.101
3.148
3.101
3.148
744
+0.05(+1.51%)
Sep 27, 2005
3.242
3.242
3.101
3.101
2,128
-0.14(-4.35%)
Sep 26, 2005
3.242
3.280
3.242
3.242
1,915
+0.00(+0.00%)
Sep 23, 2005
3.242
3.289
3.242
3.242
851
-0.05(-1.43%)
Sep 22, 2005
3.308
3.308
3.289
3.289
532
-0.05(-1.41%)
Sep 21, 2005
3.308
3.336
3.289
3.336
3,511
+0.03(+0.85%)
Sep 20, 2005
3.336
3.336
3.308
3.308
2,341
-0.03(-0.85%)
Sep 19, 2005
3.383
3.383
3.336
3.336
319
+0.00(+0.00%)
Sep 16, 2005
3.289
3.383
3.289
3.336
2,553
+0.00(+0.00%)
Sep 15, 2005
3.233
3.336
3.233
3.336
2,979
+0.06(+1.72%)
Sep 14, 2005
3.195
3.280
3.195
3.280
2,979
+0.14(+4.49%)
Sep 13, 2005
3.195
3.242
3.120
3.139
39,054
-0.01(-0.30%)
Sep 12, 2005
3.148
3.148
3.148
3.148
0
+0.00(+0.00%)
Sep 09, 2005
3.148
3.148
3.148
3.148
3,298
-0.14(-4.29%)
Sep 08, 2005
3.007
3.289
3.007
3.289
3,830
+0.19(+6.06%)
Sep 07, 2005
2.913
3.101
2.913
3.101
2,341
+0.14(+4.76%)
Sep 06, 2005
3.101
3.101
2.960
2.960
2,873
-0.23(-7.35%)
Sep 02, 2005
3.289
3.289
3.195
3.195
2,128
-0.05(-1.45%)
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
.