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 Russell 2000 -3X ETF
(NY:
SRTY
)
19.75
-1.30 (-6.18%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 19, 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, 2017
476.01
488.76
475.55
483.71
22,821
+4.60(+0.96%)
Jul 28, 2017
478.19
483.48
474.75
479.11
29,047
+3.90(+0.82%)
Jul 27, 2017
463.61
482.79
462.34
475.21
41,417
+8.73(+1.87%)
Jul 26, 2017
457.75
467.97
457.75
466.48
19,825
+7.12(+1.55%)
Jul 25, 2017
464.64
466.59
456.83
459.36
23,952
-12.52(-2.65%)
Jul 24, 2017
476.01
478.77
470.38
471.88
20,401
-1.72(-0.36%)
Jul 21, 2017
469.35
475.90
465.68
473.60
24,215
+6.32(+1.35%)
Jul 20, 2017
467.51
470.50
463.72
467.28
22,083
-0.57(-0.12%)
Jul 19, 2017
479.69
479.69
467.63
467.86
39,035
-14.82(-3.07%)
Jul 18, 2017
483.71
488.30
480.61
482.68
38,883
+3.68(+0.77%)
Jul 17, 2017
482.79
486.58
474.52
479.00
32,933
-3.45(-0.71%)
Jul 14, 2017
487.50
487.62
476.19
482.44
39,554
-1.95(-0.40%)
Jul 13, 2017
486.47
495.54
483.82
484.40
22,799
-1.49(-0.31%)
Jul 12, 2017
488.07
489.34
476.59
485.89
36,488
-11.37(-2.29%)
Jul 11, 2017
501.51
510.47
495.77
497.26
28,969
-4.02(-0.80%)
Jul 10, 2017
500.60
505.99
490.60
501.28
23,200
+5.74(+1.16%)
Jul 07, 2017
506.45
508.81
492.90
495.54
26,497
-14.47(-2.84%)
Jul 06, 2017
501.86
512.88
495.88
510.01
29,888
+19.41(+3.96%)
Jul 05, 2017
489.57
499.33
488.42
490.60
27,315
+5.51(+1.14%)
Jul 03, 2017
493.70
493.70
481.53
485.09
24,504
-12.29(-2.47%)
Jun 30, 2017
494.05
499.33
489.91
497.38
41,819
+2.30(+0.46%)
Jun 29, 2017
484.63
510.24
483.48
495.08
63,630
+8.38(+1.72%)
Jun 28, 2017
501.40
504.16
484.02
486.70
50,927
-24.24(-4.74%)
Jun 27, 2017
497.03
510.93
491.98
510.93
66,368
+13.90(+2.80%)
Jun 26, 2017
496.23
506.22
492.25
497.03
35,001
-1.61(-0.32%)
Jun 23, 2017
507.37
513.35
497.15
498.64
37,653
-10.91(-2.14%)
Jun 22, 2017
515.99
519.66
504.50
509.55
37,526
-5.86(-1.14%)
Jun 21, 2017
509.10
517.25
500.13
515.41
49,240
+4.37(+0.85%)
Jun 20, 2017
499.68
511.85
499.22
511.05
43,730
+14.47(+2.91%)
Jun 19, 2017
503.24
503.81
492.55
496.57
44,299
-11.49(-2.26%)
Jun 16, 2017
508.98
516.91
507.14
508.06
48,498
+4.25(+0.84%)
Jun 15, 2017
512.08
512.08
498.99
503.81
68,224
+8.04(+1.62%)
Jun 14, 2017
488.19
504.04
488.07
495.77
84,334
+8.04(+1.65%)
Jun 13, 2017
491.29
493.70
485.20
487.73
34,947
-7.12(-1.44%)
Jun 12, 2017
492.67
499.90
487.04
494.85
62,165
+3.10(+0.63%)
Jun 09, 2017
493.59
502.09
478.88
491.75
130,373
-9.19(-1.83%)
Jun 08, 2017
521.73
524.14
493.93
500.94
83,225
-21.02(-4.03%)
Jun 07, 2017
522.30
526.78
515.64
521.96
34,754
-0.80(-0.15%)
Jun 06, 2017
531.72
534.71
513.92
522.76
52,309
+1.26(+0.24%)
Jun 05, 2017
510.70
521.39
509.44
521.50
43,940
+10.11(+1.98%)
Jun 02, 2017
517.25
520.93
498.87
511.39
95,822
-10.68(-2.05%)
Jun 01, 2017
548.72
554.47
521.72
522.08
61,724
-31.36(-5.67%)
May 31, 2017
547.00
574.34
547.00
553.43
62,021
+1.84(+0.33%)
May 30, 2017
544.93
554.81
540.80
551.60
50,339
+11.72(+2.17%)
May 26, 2017
542.06
548.50
536.89
539.88
34,698
+1.03(+0.19%)
May 25, 2017
532.76
543.67
527.36
538.85
52,110
-0.69(-0.13%)
May 24, 2017
539.65
547.92
534.02
539.53
44,009
-1.26(-0.23%)
May 23, 2017
542.75
553.66
538.16
540.80
53,174
-5.17(-0.95%)
May 22, 2017
555.16
556.31
543.78
545.97
65,332
-12.98(-2.32%)
May 19, 2017
562.39
562.85
548.95
558.95
76,122
-7.12(-1.26%)
May 18, 2017
575.60
580.43
559.41
566.07
100,325
-5.86(-1.02%)
May 17, 2017
556.76
573.88
547.80
571.93
112,235
+42.73(+8.07%)
May 16, 2017
526.33
541.03
525.52
529.20
61,485
-1.15(-0.22%)
May 15, 2017
537.35
537.35
522.42
530.35
40,964
-12.06(-2.22%)
May 12, 2017
540.57
546.77
538.39
542.41
47,652
+8.62(+1.61%)
May 11, 2017
529.89
548.50
528.62
533.79
73,732
+10.34(+1.98%)
May 10, 2017
537.01
538.04
522.08
523.45
57,528
-9.08(-1.70%)
May 09, 2017
530.80
539.88
527.82
532.53
66,748
+0.23(+0.04%)
May 08, 2017
529.54
539.76
526.21
532.30
60,555
+5.97(+1.13%)
May 05, 2017
529.77
542.75
525.98
526.33
58,585
-9.76(-1.82%)
May 04, 2017
529.89
547.58
528.62
536.09
76,532
+2.99(+0.56%)
May 03, 2017
531.72
540.68
528.85
533.10
86,304
+9.19(+1.75%)
May 02, 2017
515.41
529.20
511.16
523.91
75,062
+7.58(+1.47%)
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
.