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
)
10.91
-0.30 (-2.66%)
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 (%)
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%)
Jan 02, 2015
1112
1163
1112
1137
713
+3.06(+0.27%)
Dec 31, 2014
1090
1134
1134
1134
385
+34.55(+3.14%)
Dec 30, 2014
1093
1099
1089
1099
31
+13.15(+1.21%)
Dec 29, 2014
1096
1096
1080
1086
684
-9.78(-0.89%)
Dec 26, 2014
1092
1096
1089
1096
33
-14.68(-1.32%)
Dec 24, 2014
1114
1111
1111
1111
35
-7.95(-0.71%)
Dec 23, 2014
1114
1121
1112
1119
1,232
-11.62(-1.03%)
Dec 22, 2014
1132
1144
1129
1130
860
-17.74(-1.55%)
Dec 19, 2014
1143
1164
1142
1148
554
-9.48(-0.82%)
Dec 18, 2014
1168
1194
1157
1157
610
-61.77(-5.07%)
Dec 17, 2014
1297
1300
1218
1219
889
-90.52(-6.91%)
Dec 16, 2014
1298
1310
1257
1310
615
+14.99(+1.16%)
Dec 15, 2014
1255
1307
1250
1295
307
+22.01(+1.73%)
Dec 12, 2014
1248
1273
1237
1273
381
+50.16(+4.10%)
Dec 11, 2014
1225
1225
1190
1223
624
-21.72(-1.75%)
Dec 10, 2014
1195
1245
1191
1244
870
+70.03(+5.96%)
Dec 09, 2014
1224
1229
1174
1174
271
-23.54(-1.97%)
Dec 08, 2014
1173
1201
1157
1198
325
+25.99(+2.22%)
Dec 05, 2014
1172
1178
1166
1172
218
-4.59(-0.39%)
Dec 04, 2014
1180
1189
1170
1176
142
+7.04(+0.60%)
Dec 03, 2014
1204
1205
1167
1169
624
-30.59(-2.55%)
Dec 02, 2014
1222
1222
1193
1200
446
-24.15(-1.97%)
Dec 01, 2014
1188
1224
1188
1224
761
+44.95(+3.81%)
Nov 28, 2014
1165
1184
1157
1179
937
+28.44(+2.47%)
Nov 26, 2014
1155
1151
1151
1151
42
-2.75(-0.24%)
Nov 25, 2014
1146
1165
1145
1153
90
-0.95(-0.08%)
Nov 24, 2014
1171
1171
1154
1154
480
-24.13(-2.05%)
Nov 21, 2014
1154
1180
1146
1179
522
-15.29(-1.28%)
Nov 20, 2014
1226
1227
1193
1194
842
-18.65(-1.54%)
Nov 19, 2014
1206
1233
1203
1212
1,694
+14.98(+1.25%)
Nov 18, 2014
1212
1213
1186
1198
505
-21.71(-1.78%)
Nov 17, 2014
1220
1224
1212
1219
682
+5.50(+0.45%)
Nov 14, 2014
1209
1215
1198
1214
484
+1.84(+0.15%)
Nov 13, 2014
1194
1217
1189
1212
676
+17.12(+1.43%)
Nov 12, 2014
1209
1210
1193
1195
203
-8.56(-0.71%)
Nov 11, 2014
1205
1208
1203
1203
213
-0.30(-0.02%)
Nov 10, 2014
1212
1212
1200
1204
168
-11.63(-0.96%)
Nov 07, 2014
1224
1228
1210
1215
708
-3.36(-0.28%)
Nov 06, 2014
1245
1246
1219
1219
268
-24.77(-1.99%)
Nov 05, 2014
1238
1257
1238
1243
324
-14.68(-1.17%)
Nov 04, 2014
1253
1274
1247
1258
529
+14.68(+1.18%)
Nov 03, 2014
1240
1253
1226
1243
998
-6.11(-0.49%)
Oct 31, 2014
1245
1274
1245
1250
1,107
-44.04(-3.40%)
Oct 30, 2014
1318
1331
1294
1294
162
-13.46(-1.03%)
Oct 29, 2014
1296
1334
1296
1307
956
+4.90(+0.38%)
Oct 28, 2014
1352
1361
1300
1302
733
-69.73(-5.08%)
Oct 27, 2014
1386
1369
1371
1372
627
+2.45(+0.18%)
Oct 24, 2014
1386
1402
1368
1369
529
-15.59(-1.13%)
Oct 23, 2014
1405
1415
1360
1385
647
-65.45(-4.51%)
Oct 22, 2014
1399
1451
1389
1450
1,325
+43.73(+3.11%)
Oct 21, 2014
1486
1486
1406
1407
775
-103.97(-6.88%)
Oct 20, 2014
1573
1575
1511
1511
725
-45.56(-2.93%)
Oct 17, 2014
1535
1581
1533
1556
747
-39.76(-2.49%)
Oct 16, 2014
1701
1752
1594
1596
1,059
-55.35(-3.35%)
Oct 15, 2014
1715
1758
1616
1651
2,264
+7.34(+0.45%)
Oct 14, 2014
1656
1667
1588
1644
1,334
-46.48(-2.75%)
Oct 13, 2014
1628
1692
1611
1690
873
+61.16(+3.75%)
Oct 10, 2014
1556
1629
1535
1629
1,316
+79.20(+5.11%)
Oct 09, 2014
1459
1550
1459
1550
1,559
+103.36(+7.14%)
Oct 08, 2014
1512
1543
1446
1447
613
-66.97(-4.42%)
Oct 07, 2014
1468
1514
1464
1514
454
+69.11(+4.78%)
Oct 06, 2014
1426
1456
1418
1445
178
+10.10(+0.70%)
Oct 03, 2014
1437
1439
1426
1435
132
-33.95(-2.31%)
Oct 02, 2014
1480
1523
1456
1468
395
-10.09(-0.68%)
Oct 01, 2014
1428
1485
1417
1479
269
+59.33(+4.18%)
Sep 30, 2014
1380
1419
1378
1419
316
+37.30(+2.70%)
Sep 29, 2014
1416
1416
1381
1382
163
+7.95(+0.58%)
Sep 26, 2014
1401
1401
1371
1374
100
-31.80(-2.26%)
Sep 25, 2014
1383
1418
1383
1406
276
+55.04(+4.07%)
Sep 24, 2014
1371
1382
1346
1351
771
-17.12(-1.25%)
Sep 23, 2014
1351
1368
1335
1368
246
+29.66(+2.22%)
Sep 22, 2014
1297
1338
1297
1338
370
+52.29(+4.07%)
Sep 19, 2014
1261
1294
1261
1286
305
+23.55(+1.87%)
Sep 18, 2014
1269
1269
1259
1262
243
-12.23(-0.96%)
Sep 17, 2014
1261
1277
1260
1275
281
+2.75(+0.22%)
Sep 16, 2014
1304
1304
1265
1272
414
-23.24(-1.79%)
Sep 15, 2014
1280
1304
1280
1295
422
+14.98(+1.17%)
Sep 12, 2014
1258
1289
1257
1280
201
+36.40(+2.93%)
Sep 11, 2014
1281
1281
1243
1244
300
-17.44(-1.38%)
Sep 10, 2014
1265
1284
1259
1261
1,361
-5.81(-0.46%)
Sep 09, 2014
1243
1267
1243
1267
310
+28.75(+2.32%)
Sep 08, 2014
1240
1254
1228
1238
238
+0.73(+0.06%)
Sep 05, 2014
1262
1250
1236
1237
197
-12.04(-0.96%)
Sep 04, 2014
1232
1257
1223
1250
528
+11.31(+0.91%)
Sep 03, 2014
1213
1240
1213
1238
226
+7.34(+0.60%)
Sep 02, 2014
1233
1244
1220
1231
312
-12.23(-0.98%)
Aug 29, 2014
1252
1243
1243
1243
408
-18.66(-1.48%)
Aug 28, 2014
1266
1279
1258
1262
440
+5.51(+0.44%)
Aug 27, 2014
1249
1260
1244
1256
348
+3.97(+0.32%)
Aug 26, 2014
1254
1254
1244
1252
268
-12.53(-0.99%)
Aug 25, 2014
1257
1269
1279
1265
153
-13.77(-1.08%)
Aug 22, 2014
1276
1276
1267
1279
697
+4.90(+0.38%)
Aug 21, 2014
1279
1287
1272
1274
268
-7.04(-0.55%)
Aug 20, 2014
1299
1302
1277
1281
325
-9.48(-0.73%)
Aug 19, 2014
1305
1305
1290
1290
218
-23.24(-1.77%)
Aug 18, 2014
1333
1344
1313
1313
675
-50.15(-3.68%)
Aug 15, 2014
1340
1392
1339
1364
778
+3.37(+0.25%)
Aug 14, 2014
1370
1374
1360
1360
235
-15.91(-1.16%)
Aug 13, 2014
1394
1402
1374
1376
486
-36.69(-2.60%)
Aug 12, 2014
1409
1429
1387
1413
484
+15.59(+1.12%)
Aug 11, 2014
1395
1403
1383
1397
1,025
-20.18(-1.42%)
Aug 08, 2014
1457
1464
1424
1417
154
-46.18(-3.16%)
Aug 07, 2014
1424
1468
1423
1464
265
+16.21(+1.12%)
Aug 06, 2014
1475
1475
1427
1447
299
-4.28(-0.29%)
Aug 05, 2014
1445
1469
1425
1452
280
+20.18(+1.41%)
Aug 04, 2014
1444
1484
1429
1431
410
-23.54(-1.62%)
Aug 01, 2014
1459
1493
1440
1455
1,559
+6.42(+0.44%)
Jul 31, 2014
1397
1449
1388
1449
1,303
+83.79(+6.14%)
Jul 30, 2014
1358
1376
1350
1365
210
-7.34(-0.53%)
Jul 29, 2014
1343
1372
1332
1372
356
+19.57(+1.45%)
Jul 28, 2014
1355
1378
1348
1353
448
+4.59(+0.34%)
Jul 25, 2014
1349
1351
1330
1348
411
+29.05(+2.20%)
Jul 24, 2014
1318
1322
1308
1319
92
-6.42(-0.48%)
Jul 23, 2014
1326
1329
1317
1325
56
+3.36(+0.25%)
Jul 22, 2014
1325
1325
1309
1322
68
-20.18(-1.50%)
Jul 21, 2014
1348
1353
1337
1342
264
+15.59(+1.18%)
Jul 18, 2014
1368
1368
1327
1327
161
-51.98(-3.77%)
Jul 17, 2014
1353
1386
1335
1379
571
+43.42(+3.25%)
Jul 16, 2014
1327
1346
1327
1335
287
+5.20(+0.39%)
Jul 15, 2014
1316
1349
1313
1330
271
+13.76(+1.05%)
Jul 14, 2014
1305
1319
1304
1316
312
-17.74(-1.33%)
Jul 11, 2014
1329
1340
1328
1334
307
+5.20(+0.39%)
Jul 10, 2014
1363
1364
1310
1329
967
+24.47(+1.88%)
Jul 09, 2014
1304
1316
1298
1304
357
-7.04(-0.54%)
Jul 08, 2014
1290
1319
1290
1311
115
+28.44(+2.22%)
Jul 07, 2014
1255
1284
1255
1283
177
+34.25(+2.74%)
Jul 03, 2014
1259
1249
1249
1249
228
-19.26(-1.52%)
Jul 02, 2014
1252
1271
1248
1268
1,039
+21.71(+1.74%)
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
.