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
)
10.54
+0.08 (+0.76%)
Streaming Delayed Price
Updated: 1:16 PM EDT, May 17, 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%)
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
.