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 Dow 30 -3X ETF
(NY:
SDOW
)
17.19
+0.13 (+0.76%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2017
419.95
422.62
418.22
420.54
43,037
-3.55(-0.84%)
Aug 30, 2017
424.54
426.90
422.33
424.09
32,237
-1.63(-0.38%)
Aug 29, 2017
437.11
437.11
424.69
425.72
47,134
-3.85(-0.90%)
Aug 28, 2017
425.87
431.79
425.72
429.57
20,019
+0.44(+0.10%)
Aug 25, 2017
427.20
429.12
423.65
429.12
44,896
-2.07(-0.48%)
Aug 24, 2017
426.02
432.23
426.02
431.19
32,826
+1.48(+0.34%)
Aug 23, 2017
428.68
429.71
426.31
429.71
38,440
+4.88(+1.15%)
Aug 22, 2017
432.38
432.97
423.82
424.83
45,242
-11.98(-2.74%)
Aug 21, 2017
438.59
442.73
435.48
436.81
47,842
-1.63(-0.37%)
Aug 18, 2017
434.89
439.92
431.10
438.44
86,428
+4.88(+1.13%)
Aug 17, 2017
421.28
433.56
420.40
433.56
85,898
+15.98(+3.83%)
Aug 16, 2017
417.14
418.94
414.43
417.58
45,113
-2.66(-0.63%)
Aug 15, 2017
417.58
421.58
417.29
420.25
35,510
-0.30(-0.07%)
Aug 14, 2017
420.99
421.58
418.97
420.54
44,138
-7.54(-1.76%)
Aug 11, 2017
427.50
429.27
425.20
428.09
54,861
-0.89(-0.21%)
Aug 10, 2017
422.02
428.98
421.43
428.98
92,447
+10.50(+2.51%)
Aug 09, 2017
419.51
420.99
417.29
418.47
65,925
+1.92(+0.46%)
Aug 08, 2017
416.25
418.16
411.23
416.55
54,428
+0.89(+0.21%)
Aug 07, 2017
416.55
417.29
415.07
415.66
32,520
-1.48(-0.35%)
Aug 04, 2017
417.58
420.40
416.85
417.14
36,640
-3.55(-0.84%)
Aug 03, 2017
421.43
422.32
419.36
420.69
43,902
-0.89(-0.21%)
Aug 02, 2017
422.02
423.72
419.95
421.58
62,190
-2.51(-0.59%)
Aug 01, 2017
421.58
425.28
421.58
424.09
41,557
-3.85(-0.90%)
Jul 31, 2017
427.94
429.37
426.17
427.94
50,408
-4.14(-0.96%)
Jul 28, 2017
435.93
436.22
431.19
432.08
46,106
-1.78(-0.41%)
Jul 27, 2017
436.37
440.22
433.41
433.86
53,521
-5.47(-1.25%)
Jul 26, 2017
439.77
440.74
436.96
439.33
31,101
-5.77(-1.30%)
Jul 25, 2017
440.96
447.02
440.96
445.10
28,690
-4.44(-0.99%)
Jul 24, 2017
447.02
452.20
447.02
449.54
17,946
+2.22(+0.50%)
Jul 21, 2017
449.09
451.61
446.87
447.32
18,150
+2.66(+0.60%)
Jul 20, 2017
442.14
447.02
442.14
444.65
20,393
+0.89(+0.20%)
Jul 19, 2017
446.43
447.61
443.47
443.77
21,551
-3.70(-0.83%)
Jul 18, 2017
447.61
453.53
446.73
447.47
29,244
+3.11(+0.70%)
Jul 17, 2017
443.03
445.10
442.44
444.36
17,033
+0.59(+0.13%)
Jul 14, 2017
448.94
450.72
441.11
443.77
45,352
-5.18(-1.15%)
Jul 13, 2017
449.68
451.46
448.06
448.94
23,150
-1.33(-0.30%)
Jul 12, 2017
451.31
452.20
447.17
450.28
49,547
-7.99(-1.74%)
Jul 11, 2017
457.23
466.25
456.19
458.26
34,298
+0.89(+0.19%)
Jul 10, 2017
459.15
460.33
455.60
457.38
17,702
-0.15(-0.03%)
Jul 07, 2017
460.48
461.65
456.86
457.52
31,414
-6.21(-1.34%)
Jul 06, 2017
457.08
464.62
456.64
463.74
51,734
+9.47(+2.08%)
Jul 05, 2017
453.23
458.86
453.09
454.27
53,006
-0.59(-0.13%)
Jul 03, 2017
457.38
458.12
448.94
454.86
56,973
-7.99(-1.73%)
Jun 30, 2017
462.70
464.48
457.97
462.85
64,027
-4.29(-0.92%)
Jun 29, 2017
455.16
472.76
455.10
467.14
104,651
+10.50(+2.30%)
Jun 28, 2017
460.04
460.19
454.71
456.64
51,425
-8.58(-1.84%)
Jun 27, 2017
460.48
465.22
457.30
465.22
57,810
+5.92(+1.29%)
Jun 26, 2017
455.90
460.93
453.09
459.30
44,320
-0.44(-0.10%)
Jun 23, 2017
461.22
463.88
458.26
459.74
29,390
+0.00(+0.00%)
Jun 22, 2017
458.56
460.04
456.05
459.74
32,177
+1.33(+0.29%)
Jun 21, 2017
454.27
460.04
453.97
458.41
60,308
+3.55(+0.78%)
Jun 20, 2017
452.94
455.45
451.04
454.86
57,538
+2.96(+0.65%)
Jun 19, 2017
455.16
457.38
451.46
451.90
46,733
-8.43(-1.83%)
Jun 16, 2017
462.55
465.36
460.33
460.33
51,399
-2.37(-0.51%)
Jun 15, 2017
467.58
468.32
461.67
462.70
80,709
+1.78(+0.39%)
Jun 14, 2017
463.44
466.84
460.33
460.93
127,829
-3.99(-0.86%)
Jun 13, 2017
468.18
468.32
464.25
464.92
56,262
-6.06(-1.29%)
Jun 12, 2017
470.99
474.24
468.18
470.99
106,159
+1.78(+0.38%)
Jun 09, 2017
471.58
476.01
466.25
469.21
140,231
-5.62(-1.18%)
Jun 08, 2017
476.01
477.35
468.82
474.83
49,742
+0.00(+0.00%)
Jun 07, 2017
475.42
479.12
473.94
474.83
54,123
-2.96(-0.62%)
Jun 06, 2017
477.94
478.96
474.83
477.79
39,379
+3.25(+0.69%)
Jun 05, 2017
474.54
475.42
472.02
474.54
21,861
+0.89(+0.19%)
Jun 02, 2017
476.46
478.08
471.87
473.65
50,315
-4.29(-0.90%)
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
.