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
)
9.348
+0.298 (+3.29%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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
904.25
937.90
898.51
937.71
2,014
+54.24(+6.14%)
Jul 30, 2014
879.11
890.59
873.97
883.47
324
-4.75(-0.53%)
Jul 29, 2014
869.41
888.42
862.29
888.22
550
+12.67(+1.45%)
Jul 28, 2014
876.93
892.18
872.38
875.55
692
+2.97(+0.34%)
Jul 25, 2014
873.17
874.76
860.70
872.58
636
+18.81(+2.20%)
Jul 24, 2014
853.38
855.77
846.45
853.77
142
-4.16(-0.48%)
Jul 23, 2014
858.13
860.11
852.39
857.93
87
+2.18(+0.25%)
Jul 22, 2014
857.53
857.53
847.04
855.75
105
-13.06(-1.50%)
Jul 21, 2014
872.38
875.95
865.45
868.82
407
+10.09(+1.18%)
Jul 18, 2014
885.84
885.84
858.73
858.73
249
-33.65(-3.77%)
Jul 17, 2014
875.95
896.93
864.46
892.38
882
+28.11(+3.25%)
Jul 16, 2014
859.12
871.59
859.12
864.27
443
+3.37(+0.39%)
Jul 15, 2014
851.99
872.98
850.01
860.90
418
+8.91(+1.05%)
Jul 14, 2014
844.67
853.77
844.27
851.99
482
-11.48(-1.33%)
Jul 11, 2014
860.31
867.43
859.71
863.47
474
+3.37(+0.39%)
Jul 10, 2014
882.28
882.67
848.23
860.11
1,494
+15.84(+1.88%)
Jul 09, 2014
843.88
851.79
840.31
844.27
552
-4.55(-0.54%)
Jul 08, 2014
835.36
853.62
835.36
848.83
177
+18.41(+2.22%)
Jul 07, 2014
812.40
831.21
812.40
830.41
274
+22.17(+2.74%)
Jul 03, 2014
814.98
808.25
808.25
808.25
353
-12.47(-1.52%)
Jul 02, 2014
810.42
822.70
807.65
820.72
1,605
+14.06(+1.74%)
Jul 01, 2014
819.13
819.13
794.98
806.66
721
-20.19(-2.44%)
Jun 30, 2014
839.12
841.50
826.85
826.85
293
-12.47(-1.49%)
Jun 27, 2014
856.94
856.94
838.53
839.32
162
-13.46(-1.58%)
Jun 26, 2014
849.22
869.81
847.64
852.78
409
+5.15(+0.61%)
Jun 25, 2014
862.29
862.29
847.44
847.64
170
-16.23(-1.88%)
Jun 24, 2014
848.23
864.66
830.81
863.87
577
+19.40(+2.30%)
Jun 23, 2014
844.67
845.46
835.56
844.47
52
+1.39(+0.16%)
Jun 20, 2014
846.45
851.65
841.30
843.08
216
-8.12(-0.95%)
Jun 19, 2014
848.23
858.72
848.23
851.20
430
-0.79(-0.09%)
Jun 18, 2014
866.84
870.01
850.61
851.99
1,002
-11.88(-1.37%)
Jun 17, 2014
890.20
890.99
854.37
863.87
521
-21.77(-2.46%)
Jun 16, 2014
887.82
889.72
883.80
885.64
852
-2.77(-0.31%)
Jun 13, 2014
890.79
900.29
882.48
888.42
424
-5.34(-0.60%)
Jun 12, 2014
885.45
896.95
884.06
893.76
472
+13.46(+1.53%)
Jun 11, 2014
883.27
890.99
879.11
880.30
375
+7.72(+0.88%)
Jun 10, 2014
870.20
877.73
868.42
872.58
312
-0.99(-0.11%)
Jun 06, 2014
882.08
883.47
873.57
873.57
201
-15.64(-1.76%)
Jun 05, 2014
913.16
916.72
888.42
889.21
459
-27.32(-2.98%)
Jun 04, 2014
935.33
938.89
916.53
916.53
642
-14.25(-1.53%)
Jun 03, 2014
937.90
939.29
925.83
930.78
275
+1.19(+0.13%)
Jun 02, 2014
937.90
951.56
929.59
929.59
313
-9.90(-1.05%)
May 30, 2014
937.31
945.55
936.72
939.49
485
+5.15(+0.55%)
May 29, 2014
937.11
939.49
933.75
934.34
212
-12.47(-1.32%)
May 28, 2014
940.68
957.11
939.49
946.81
435
+6.93(+0.74%)
May 27, 2014
942.85
945.82
933.95
939.88
363
-18.41(-1.92%)
May 23, 2014
978.09
958.29
958.29
958.29
136
-14.85(-1.53%)
May 22, 2014
992.74
996.89
969.97
973.14
331
-22.57(-2.27%)
May 21, 2014
1003
1004
989.77
995.71
279
-16.82(-1.66%)
May 20, 2014
990.76
1024
990.76
1013
283
+31.27(+3.19%)
May 19, 2014
1003
1006
976.50
981.26
364
-17.24(-1.73%)
May 16, 2014
1009
1024
998.49
998.49
268
-14.64(-1.44%)
May 15, 2014
1004
1040
1004
1013
425
+25.14(+2.54%)
May 14, 2014
978.49
990.76
971.56
987.99
294
+21.77(+2.25%)
May 13, 2014
949.58
966.21
943.25
966.21
134
+14.25(+1.50%)
May 12, 2014
978.49
981.85
949.58
951.96
354
-46.52(-4.66%)
May 09, 2014
1013
1022
998.48
998.48
350
-7.32(-0.73%)
May 08, 2014
997.69
1008
964.79
1006
306
+15.24(+1.54%)
May 07, 2014
1002
1030
990.56
990.56
360
-14.85(-1.48%)
May 06, 2014
996.30
1009
987.63
1005
349
+22.17(+2.26%)
May 05, 2014
1000
1016
981.26
983.24
378
-0.20(-0.02%)
May 02, 2014
988.98
995.11
962.05
983.43
418
-7.13(-0.72%)
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
.