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
Ultrapro Short Midcap 400 -3X ETF
(NY:
SMDD
)
10.74
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 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 (%)
Dec 31, 2015
1032
1048
1048
1048
186
+34.83(+3.44%)
Dec 30, 2015
998.75
1013
997.22
1013
335
+18.38(+1.85%)
Dec 29, 2015
996.61
1008
988.96
995.08
904
-24.46(-2.40%)
Dec 28, 2015
1040
1041
1020
1020
120
+7.03(+0.69%)
Dec 24, 2015
1016
1013
1013
1013
202
-4.89(-0.48%)
Dec 23, 2015
1044
1046
1017
1017
366
-42.20(-3.98%)
Dec 22, 2015
1078
1090
1059
1060
505
-37.92(-3.46%)
Dec 21, 2015
1086
1111
1079
1098
856
-15.29(-1.37%)
Dec 18, 2015
1078
1113
1078
1113
434
+47.09(+4.42%)
Dec 17, 2015
1033
1067
1031
1066
682
+43.73(+4.28%)
Dec 16, 2015
1046
1065
1022
1022
513
-41.28(-3.88%)
Dec 15, 2015
1067
1072
1056
1063
406
-36.09(-3.28%)
Dec 14, 2015
1084
1110
1068
1099
610
+17.43(+1.61%)
Dec 11, 2015
1068
1089
1053
1082
1,256
+64.53(+6.34%)
Dec 10, 2015
1043
1048
1017
1017
422
-24.77(-2.38%)
Dec 09, 2015
1006
1043
986.21
1042
268
+36.08(+3.59%)
Dec 08, 2015
1025
1025
999.85
1006
74
+15.60(+1.57%)
Dec 07, 2015
966.94
990.49
966.94
990.49
201
+32.72(+3.42%)
Dec 04, 2015
993.55
993.55
957.77
957.77
392
-37.61(-3.78%)
Dec 03, 2015
942.17
1002
942.17
995.38
641
+50.15(+5.31%)
Dec 02, 2015
917.71
945.23
917.71
945.23
219
+29.66(+3.24%)
Dec 01, 2015
929.33
929.33
915.57
915.57
160
-7.95(-0.86%)
Nov 30, 2015
923.22
923.22
923.22
923.52
32
-3.67(-0.40%)
Nov 27, 2015
926.27
927.19
921.38
927.19
55
-3.36(-0.36%)
Nov 25, 2015
934.22
930.55
930.55
930.55
49
-13.07(-1.38%)
Nov 24, 2015
936.98
943.62
936.98
943.62
23
-14.76(-1.54%)
Nov 23, 2015
955.63
964.80
955.63
958.38
68
-9.79(-1.01%)
Nov 20, 2015
972.45
972.45
961.13
968.17
185
-12.84(-1.31%)
Nov 19, 2015
980.09
988.66
974.59
981.01
314
+0.31(+0.03%)
Nov 18, 2015
1022
1025
980.71
980.71
194
-50.46(-4.89%)
Nov 17, 2015
1018
1031
1008
1031
19
+10.39(+1.02%)
Nov 16, 2015
1061
1061
1020
1021
221
-40.06(-3.78%)
Nov 13, 2015
1042
1066
1038
1061
491
+27.84(+2.70%)
Nov 12, 2015
994.16
1033
994.16
1033
517
+63.60(+6.56%)
Nov 11, 2015
948.90
969.39
948.90
969.39
54
+13.76(+1.44%)
Nov 10, 2015
978.26
980.09
955.63
955.63
129
-14.07(-1.45%)
Nov 09, 2015
950.43
986.21
950.43
969.70
93
+22.63(+2.39%)
Nov 06, 2015
944.35
955.93
944.35
947.07
59
+7.95(+0.85%)
Nov 05, 2015
940.64
953.49
939.12
939.12
24
-5.81(-0.61%)
Nov 04, 2015
932.08
951.04
932.08
944.93
113
+9.48(+1.01%)
Nov 03, 2015
945.54
949.51
934.22
935.44
39
-7.65(-0.81%)
Nov 02, 2015
985.29
985.60
940.00
943.09
72
-44.65(-4.52%)
Oct 30, 2015
981.62
987.74
979.79
987.74
54
+4.89(+0.50%)
Oct 29, 2015
976.73
982.85
972.75
982.85
66
+15.90(+1.64%)
Oct 28, 2015
1024
1025
966.94
966.94
315
-66.97(-6.48%)
Oct 27, 2015
1020
1034
1019
1034
70
+28.74(+2.86%)
Oct 26, 2015
1002
1012
1002
1005
122
+6.12(+0.61%)
Oct 23, 2015
993.55
1008
993.55
999.05
195
-15.60(-1.54%)
Oct 22, 2015
1028
1028
1014
1015
420
-22.32(-2.15%)
Oct 21, 2015
1001
1038
1001
1037
166
+34.25(+3.42%)
Oct 20, 2015
1008
1010
993.86
1003
117
-4.28(-0.43%)
Oct 19, 2015
1020
1020
1007
1007
61
-5.51(-0.54%)
Oct 16, 2015
1006
1030
1006
1013
262
-33.94(-3.24%)
Oct 15, 2015
1039
1063
1037
1046
165
-5.81(-0.55%)
Oct 14, 2015
1026
1052
1026
1052
215
+24.46(+2.38%)
Oct 13, 2015
1008
1028
991.71
1028
160
+27.52(+2.75%)
Oct 12, 2015
1002
1005
997.52
1000
308
+3.98(+0.40%)
Oct 09, 2015
999.36
1009
996.00
996.30
300
-6.73(-0.67%)
Oct 08, 2015
1042
1042
1001
1003
150
-32.72(-3.16%)
Oct 07, 2015
1061
1075
1036
1036
190
-42.81(-3.97%)
Oct 06, 2015
1069
1084
1064
1079
473
+16.21(+1.53%)
Oct 05, 2015
1092
1093
1062
1062
344
-72.79(-6.41%)
Oct 02, 2015
1218
1234
1135
1135
985
-59.93(-5.01%)
Oct 01, 2015
1166
1213
1166
1195
590
+19.57(+1.66%)
Sep 30, 2015
1189
1205
1171
1176
869
-46.48(-3.80%)
Sep 29, 2015
1223
1228
1198
1222
344
+3.36(+0.28%)
Sep 28, 2015
1148
1223
1145
1219
402
+84.40(+7.44%)
Sep 25, 2015
1106
1139
1102
1134
180
+5.51(+0.49%)
Sep 24, 2015
1135
1153
1127
1129
416
+15.59(+1.40%)
Sep 23, 2015
1097
1116
1092
1113
68
+9.18(+0.83%)
Sep 22, 2015
1100
1118
1090
1104
469
+40.36(+3.79%)
Sep 21, 2015
1062
1067
1044
1064
164
-18.28(-1.69%)
Sep 18, 2015
1066
1083
1050
1082
155
+60.59(+5.93%)
Sep 17, 2015
1031
1031
1010
1021
316
-4.69(-0.46%)
Sep 16, 2015
1053
1053
1026
1026
95
-30.58(-2.89%)
Sep 15, 2015
1086
1091
1056
1057
247
-36.70(-3.36%)
Sep 14, 2015
1071
1097
1071
1093
220
+15.29(+1.42%)
Sep 11, 2015
1107
1117
1078
1078
320
-21.10(-1.92%)
Sep 10, 2015
1109
1109
1068
1099
639
-7.34(-0.66%)
Sep 09, 2015
1045
1106
1045
1106
97
+37.92(+3.55%)
Sep 08, 2015
1104
1110
1068
1068
146
-83.48(-7.25%)
Sep 04, 2015
1150
1152
1152
1152
235
+38.29(+3.44%)
Sep 03, 2015
1095
1114
1091
1114
91
-17.50(-1.55%)
Sep 02, 2015
1138
1176
1131
1131
655
-50.46(-4.27%)
Sep 01, 2015
1126
1188
1126
1182
790
+99.69(+9.21%)
Aug 31, 2015
1084
1093
1072
1082
317
+3.37(+0.31%)
Aug 28, 2015
1087
1092
1069
1079
131
-8.56(-0.79%)
Aug 27, 2015
1135
1135
1079
1087
868
-81.96(-7.01%)
Aug 26, 2015
1184
1261
1159
1169
610
-96.33(-7.61%)
Aug 25, 2015
1126
1265
1126
1265
1,246
+42.20(+3.45%)
Aug 24, 2015
1116
1436
860.83
1223
2,008
+129.36(+11.83%)
Aug 21, 2015
1056
1094
1047
1094
425
+69.42(+6.78%)
Aug 20, 2015
977.04
1024
977.04
1024
719
+66.35(+6.93%)
Aug 19, 2015
957.16
966.94
942.48
958.08
213
+28.13(+3.03%)
Aug 18, 2015
921.07
929.94
918.33
929.94
61
+13.76(+1.50%)
Aug 17, 2015
953.79
955.93
916.18
916.18
212
-24.47(-2.60%)
Aug 14, 2015
962.66
963.27
940.65
940.65
264
-18.96(-1.98%)
Aug 13, 2015
958.99
966.64
954.10
959.61
232
+0.00(+0.00%)
Aug 12, 2015
973.37
1001
959.57
959.61
688
+7.03(+0.74%)
Aug 11, 2015
948.29
955.32
948.29
952.57
82
+24.77(+2.67%)
Aug 10, 2015
952.88
952.88
927.80
927.80
271
-43.73(-4.50%)
Aug 07, 2015
970.19
982.85
967.56
971.53
189
+6.12(+0.63%)
Aug 06, 2015
951.35
978.84
951.35
965.41
173
+26.57(+2.83%)
Aug 05, 2015
927.50
940.95
919.54
938.84
227
-18.84(-1.97%)
Aug 04, 2015
951.96
959.30
937.89
957.68
332
+5.11(+0.54%)
Aug 03, 2015
941.87
965.87
941.32
952.57
309
+8.26(+0.87%)
Jul 31, 2015
933.00
944.32
933.00
944.32
29
-9.79(-1.03%)
Jul 29, 2015
984.07
984.07
952.57
954.10
3
-37.31(-3.76%)
Jul 28, 2015
1020
1020
990.18
991.41
41
-32.72(-3.20%)
Jul 27, 2015
1013
1024
1012
1024
77
+25.38(+2.54%)
Jul 24, 2015
978.57
999.05
971.53
998.75
1,004
+28.75(+2.96%)
Jul 23, 2015
948.29
971.84
943.40
970.00
367
+17.12(+1.80%)
Jul 22, 2015
955.93
955.93
952.88
952.88
202
-7.65(-0.80%)
Jul 21, 2015
934.73
960.52
934.73
960.52
128
+20.79(+2.21%)
Jul 20, 2015
944.62
945.34
937.56
939.73
126
+3.06(+0.33%)
Jul 17, 2015
923.22
938.81
923.22
936.67
335
+17.12(+1.86%)
Jul 16, 2015
914.96
920.80
914.96
919.54
22
-8.56(-0.92%)
Jul 15, 2015
919.85
930.55
917.40
928.10
52
+15.59(+1.71%)
Jul 14, 2015
925.05
925.05
910.99
912.51
79
-10.71(-1.16%)
Jul 13, 2015
927.80
930.86
921.69
923.22
220
-35.47(-3.70%)
Jul 10, 2015
946.76
958.69
946.76
958.69
481
-21.41(-2.18%)
Jul 09, 2015
951.04
980.09
951.04
980.09
265
-3.36(-0.34%)
Jul 08, 2015
963.27
988.66
957.46
983.46
433
+40.06(+4.25%)
Jul 07, 2015
953.49
993.86
943.09
943.40
329
-23.85(-2.47%)
Jul 06, 2015
971.23
973.06
949.40
967.25
1,016
+20.79(+2.20%)
Jul 02, 2015
937.59
946.46
946.46
946.46
353
+4.59(+0.49%)
Jul 01, 2015
929.33
951.35
927.80
941.87
565
-11.31(-1.19%)
Jun 30, 2015
936.98
960.22
936.98
953.18
504
-5.50(-0.57%)
Jun 29, 2015
927.19
958.69
920.00
958.69
563
+57.49(+6.38%)
Jun 26, 2015
901.50
905.78
899.67
901.20
792
-5.50(-0.61%)
Jun 25, 2015
903.34
906.70
897.53
906.70
93
+7.03(+0.78%)
Jun 24, 2015
881.32
900.89
881.01
899.67
316
+22.32(+2.54%)
Jun 23, 2015
872.93
879.18
872.93
877.34
65
-0.31(-0.03%)
Jun 22, 2015
875.20
878.57
875.20
877.65
158
-12.54(-1.41%)
Jun 19, 2015
884.99
890.19
879.18
890.19
460
+7.03(+0.80%)
Jun 18, 2015
894.47
894.47
879.18
883.15
135
-15.89(-1.77%)
Jun 17, 2015
894.47
915.88
894.47
899.05
789
-4.59(-0.51%)
Jun 16, 2015
926.27
926.27
902.11
903.64
105
-20.18(-2.18%)
Jun 15, 2015
925.05
942.79
923.52
923.83
475
+15.90(+1.75%)
Jun 12, 2015
905.78
912.51
905.78
907.92
42
+11.31(+1.26%)
Jun 11, 2015
905.17
905.78
896.61
896.61
266
-14.98(-1.64%)
Jun 10, 2015
931.47
931.47
906.95
911.59
216
-31.19(-3.31%)
Jun 09, 2015
941.87
954.41
935.75
942.79
98
+13.45(+1.45%)
Jun 08, 2015
922.91
935.45
922.91
929.33
36
+11.01(+1.20%)
Jun 05, 2015
947.99
947.99
917.40
918.32
218
-9.17(-0.99%)
Jun 04, 2015
921.69
929.33
912.85
927.50
307
+22.63(+2.50%)
Jun 03, 2015
909.76
909.76
899.36
904.87
283
-11.93(-1.30%)
Jun 02, 2015
929.02
930.55
911.59
916.79
144
-4.59(-0.50%)
Jun 01, 2015
926.58
936.67
917.71
921.38
111
-0.61(-0.07%)
May 29, 2015
908.54
931.17
908.54
921.99
107
+14.68(+1.62%)
May 28, 2015
904.21
917.40
904.21
907.31
241
+6.12(+0.68%)
May 27, 2015
919.24
919.24
900.28
901.20
101
-24.46(-2.64%)
May 26, 2015
904.87
931.17
904.87
925.66
547
+29.17(+3.25%)
May 22, 2015
896.61
896.49
896.49
896.49
160
+2.63(+0.29%)
May 21, 2015
889.88
895.08
889.88
893.86
19
-1.53(-0.17%)
May 20, 2015
901.20
901.20
893.55
895.39
181
-3.06(-0.34%)
May 19, 2015
898.14
902.73
895.83
898.45
196
+5.20(+0.58%)
May 18, 2015
917.10
919.54
892.33
893.25
497
-25.38(-2.76%)
May 15, 2015
914.04
921.99
913.59
918.63
346
+4.28(+0.47%)
May 14, 2015
930.86
930.86
914.35
914.35
313
-30.89(-3.27%)
May 13, 2015
934.84
945.23
934.84
945.23
68
-0.61(-0.06%)
May 12, 2015
965.41
976.12
943.09
945.84
219
+5.50(+0.59%)
May 11, 2015
953.49
940.95
933.61
940.34
174
-0.61(-0.06%)
May 08, 2015
940.64
942.48
930.25
940.95
431
-25.69(-2.66%)
May 07, 2015
977.04
981.79
958.38
966.64
239
-12.54(-1.28%)
May 06, 2015
983.15
991.71
979.18
979.18
208
+0.00(+0.00%)
May 05, 2015
940.64
981.93
940.34
979.18
553
+37.00(+3.93%)
May 04, 2015
945.54
950.74
935.72
942.17
375
-9.79(-1.03%)
May 01, 2015
961.75
966.64
951.96
951.96
485
-26.61(-2.72%)
Apr 30, 2015
954.71
987.13
954.71
978.57
604
+33.33(+3.53%)
Apr 29, 2015
940.64
953.49
940.64
945.23
154
+15.60(+1.68%)
Apr 28, 2015
942.17
957.16
929.64
929.64
284
-10.09(-1.07%)
Apr 27, 2015
912.82
943.02
910.37
939.73
635
+21.41(+2.33%)
Apr 24, 2015
914.04
918.63
913.43
918.32
342
+14.68(+1.62%)
Apr 23, 2015
916.09
916.09
902.73
903.64
143
-18.04(-1.96%)
Apr 22, 2015
939.12
940.34
920.16
921.69
107
-7.03(-0.76%)
Apr 21, 2015
924.44
929.02
924.44
928.72
55
+2.14(+0.23%)
Apr 20, 2015
931.78
931.78
925.05
926.58
47
-25.69(-2.70%)
Apr 17, 2015
950.12
964.04
945.70
952.27
404
+32.41(+3.52%)
Apr 16, 2015
920.16
927.47
914.35
919.85
84
+7.03(+0.77%)
Apr 15, 2015
918.32
918.32
911.59
912.82
133
-14.68(-1.58%)
Apr 14, 2015
943.40
943.40
924.44
927.50
33
-0.31(-0.03%)
Apr 13, 2015
918.02
927.80
916.18
927.80
102
+8.26(+0.90%)
Apr 10, 2015
918.32
919.54
915.26
919.54
44
-5.81(-0.63%)
Apr 09, 2015
929.02
929.02
925.36
925.36
197
-0.31(-0.03%)
Apr 08, 2015
936.98
943.40
922.30
925.66
169
-13.46(-1.43%)
Apr 07, 2015
915.88
939.12
915.57
939.12
273
+22.93(+2.50%)
Apr 06, 2015
955.02
955.02
915.57
916.18
1,351
-23.85(-2.54%)
Apr 02, 2015
950.74
940.03
940.03
940.03
372
-10.40(-1.09%)
Apr 01, 2015
941.87
968.78
941.87
950.43
405
+8.87(+0.94%)
Mar 31, 2015
942.02
944.93
935.98
941.56
243
+10.40(+1.12%)
Mar 30, 2015
957.77
957.77
930.25
931.17
571
-42.20(-4.34%)
Mar 27, 2015
984.68
985.90
970.61
973.37
436
-12.54(-1.27%)
Mar 26, 2015
992.02
996.61
977.34
985.90
686
+11.93(+1.22%)
Mar 25, 2015
935.75
973.98
935.75
973.98
204
+40.67(+4.36%)
Mar 24, 2015
925.05
933.31
925.05
933.31
252
+13.15(+1.43%)
Mar 23, 2015
918.02
920.16
914.35
920.16
139
+1.53(+0.17%)
Mar 20, 2015
939.12
939.12
918.02
918.63
212
-31.50(-3.32%)
Mar 19, 2015
946.46
951.65
944.93
950.12
104
+8.26(+0.88%)
Mar 18, 2015
977.04
982.23
940.95
941.87
88
-31.19(-3.21%)
Mar 17, 2015
989.27
989.27
970.61
973.06
107
-4.89(-0.50%)
Mar 16, 2015
987.74
987.74
977.34
977.95
164
-35.78(-3.53%)
Mar 13, 2015
1004
1032
1004
1014
460
+21.09(+2.12%)
Mar 12, 2015
1015
1016
992.64
992.64
287
-38.52(-3.74%)
Mar 11, 2015
1055
1055
1031
1031
175
-22.33(-2.12%)
Mar 10, 2015
1049
1053
1046
1053
568
+37.92(+3.73%)
Mar 09, 2015
1022
1022
1010
1016
128
-12.84(-1.25%)
Mar 06, 2015
1005
1032
1005
1028
149
+36.70(+3.70%)
Mar 05, 2015
993.24
993.24
989.57
991.71
55
-3.06(-0.31%)
Mar 04, 2015
1003
1006
993.24
994.77
137
+12.54(+1.28%)
Mar 03, 2015
986.21
987.43
981.01
982.23
394
+13.15(+1.36%)
Mar 02, 2015
985.29
988.66
968.78
969.09
147
-15.90(-1.61%)
Feb 27, 2015
983.15
984.99
978.84
984.99
76
+8.87(+0.91%)
Feb 26, 2015
982.54
982.54
974.89
976.12
40
+12.53(+1.30%)
Feb 25, 2015
969.39
970.31
963.59
963.59
113
-10.39(-1.07%)
Feb 24, 2015
974.59
974.59
973.06
973.98
85
+2.14(+0.22%)
Feb 23, 2015
981.01
981.01
971.84
971.84
36
-0.13(-0.01%)
Feb 20, 2015
998.14
1009
971.97
971.97
113
-22.80(-2.29%)
Feb 19, 2015
993.38
994.77
993.38
994.77
12
+3.98(+0.40%)
Feb 18, 2015
1006
1006
990.80
990.80
137
-8.56(-0.86%)
Feb 17, 2015
1001
1012
993.86
999.36
287
-1.53(-0.15%)
Feb 13, 2015
1016
1001
1001
1001
529
-17.12(-1.68%)
Feb 12, 2015
1035
1036
1018
1018
374
-31.19(-2.97%)
Feb 11, 2015
1053
1062
1040
1049
204
+1.83(+0.17%)
Feb 10, 2015
1061
1074
1046
1047
163
-25.38(-2.37%)
Feb 09, 2015
1067
1076
1054
1073
351
+14.98(+1.42%)
Feb 06, 2015
1040
1065
1037
1058
558
+11.62(+1.11%)
Feb 05, 2015
1064
1073
1045
1046
1,200
-32.72(-3.03%)
Feb 04, 2015
1078
1084
1064
1079
649
+14.07(+1.32%)
Feb 03, 2015
1112
1118
1064
1065
1,932
-65.14(-5.76%)
Feb 02, 2015
1138
1194
1127
1130
1,303
-25.38(-2.20%)
Jan 30, 2015
1132
1156
1121
1155
1,091
+45.87(+4.13%)
Jan 29, 2015
1134
1136
1109
1109
1,458
-28.44(-2.50%)
Jan 28, 2015
1077
1141
1072
1138
1,385
+41.59(+3.79%)
Jan 27, 2015
1112
1119
1086
1096
1,246
+22.33(+2.08%)
Jan 26, 2015
1113
1127
1074
1074
1,270
-39.45(-3.54%)
Jan 23, 2015
1099
1114
1094
1113
1,738
+16.51(+1.51%)
Jan 22, 2015
1138
1172
1097
1097
2,598
-65.75(-5.66%)
Jan 21, 2015
1193
1202
1158
1163
1,560
-21.10(-1.78%)
Jan 20, 2015
1170
1204
1166
1184
1,129
+7.65(+0.65%)
Jan 16, 2015
1240
1240
1175
1176
2,089
-49.54(-4.04%)
Jan 15, 2015
1175
1231
1174
1226
383
+37.00(+3.11%)
Jan 14, 2015
1219
1227
1188
1189
1,571
+13.45(+1.14%)
Jan 13, 2015
1140
1207
1115
1175
2,429
+2.45(+0.21%)
Jan 12, 2015
1148
1182
1148
1173
1,878
+19.27(+1.67%)
Jan 09, 2015
1119
1163
1119
1153
950
+27.52(+2.44%)
Jan 08, 2015
1157
1157
1126
1126
916
-55.66(-4.71%)
Jan 07, 2015
1206
1211
1181
1182
929
-47.70(-3.88%)
Jan 06, 2015
1196
1249
1195
1229
1,221
+38.83(+3.26%)
Jan 05, 2015
1149
1196
1149
1190
936
+53.52(+4.71%)
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
.