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
Ultrashort Lehman 7-10 Year Treasury -2X ETF
(NY:
PST
)
24.10
+0.14 (+0.58%)
Official Closing Price
Updated: 8:00 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 (%)
Jun 30, 2005
3.054
3.477
3.054
3.458
10,215
+0.43(+14.29%)
Jun 29, 2005
3.073
3.101
3.007
3.026
10,535
-0.09(-3.01%)
Jun 28, 2005
3.101
3.167
3.073
3.120
17,026
-0.08(-2.35%)
Jun 27, 2005
3.195
3.195
3.195
3.195
0
+0.00(+0.00%)
Jun 24, 2005
3.280
3.280
3.110
3.195
7,874
-0.14(-4.23%)
Jun 23, 2005
3.383
3.392
3.298
3.336
3,298
-0.05(-1.39%)
Jun 22, 2005
3.383
3.383
3.383
3.383
212
-0.08(-2.17%)
Jun 21, 2005
3.477
3.477
3.458
3.458
3,724
-0.01(-0.27%)
Jun 20, 2005
3.524
3.524
3.468
3.468
4,895
+0.09(+2.73%)
Jun 17, 2005
3.345
3.458
3.345
3.375
6,810
-0.06(-1.86%)
Jun 16, 2005
3.656
3.656
3.439
3.439
4,895
-0.13(-3.68%)
Jun 15, 2005
3.571
3.571
3.571
3.571
0
+0.00(+0.00%)
Jun 14, 2005
3.571
3.571
3.571
3.571
106
+0.00(+0.00%)
Jun 13, 2005
3.571
3.571
3.571
3.571
0
+0.00(+0.00%)
Jun 10, 2005
3.571
3.665
3.571
3.571
4,575
-0.06(-1.55%)
Jun 09, 2005
3.627
3.627
3.618
3.627
1,596
-0.09(-2.53%)
Jun 08, 2005
3.721
3.721
3.721
3.721
0
+0.00(+0.00%)
Jun 07, 2005
3.712
3.721
3.712
3.721
1,276
+0.01(+0.25%)
Jun 06, 2005
3.665
3.759
3.618
3.712
4,469
+0.05(+1.28%)
Jun 03, 2005
3.665
3.665
3.665
3.665
0
+0.00(+0.00%)
Jun 02, 2005
3.947
3.947
3.665
3.665
3,724
-0.23(-6.02%)
Jun 01, 2005
3.900
3.966
3.881
3.900
3,511
+0.00(+0.00%)
May 31, 2005
3.477
3.900
3.430
3.900
16,919
+0.47(+13.70%)
May 27, 2005
3.458
3.458
3.430
3.430
1,170
-0.03(-0.82%)
May 26, 2005
3.364
3.468
3.364
3.458
4,682
+0.07(+1.94%)
May 25, 2005
3.430
3.430
3.336
3.392
4,895
-0.04(-1.10%)
May 24, 2005
3.477
3.477
3.383
3.430
2,766
-0.09(-2.67%)
May 23, 2005
3.524
3.524
3.430
3.524
3,511
+0.00(+0.00%)
May 20, 2005
3.712
3.712
3.524
3.524
3,405
-0.09(-2.60%)
May 19, 2005
3.703
3.759
3.618
3.618
6,278
+0.01(+0.26%)
May 17, 2005
3.674
3.674
3.580
3.609
3,192
-0.02(-0.52%)
May 16, 2005
3.740
3.740
3.627
3.627
1,489
-0.08(-2.28%)
May 13, 2005
3.599
3.759
3.599
3.712
11,492
+0.10(+2.86%)
May 12, 2005
3.618
3.618
3.524
3.609
2,341
-0.01(-0.26%)
May 11, 2005
3.665
3.759
3.618
3.618
4,788
-0.05(-1.28%)
May 10, 2005
3.740
3.740
3.665
3.665
1,170
-0.03(-0.76%)
May 09, 2005
3.665
3.693
3.477
3.693
10,428
+0.03(+0.77%)
May 06, 2005
3.712
3.721
3.665
3.665
7,874
+0.00(+0.00%)
May 05, 2005
3.665
3.900
3.618
3.665
17,345
+0.14(+4.00%)
May 04, 2005
3.665
3.665
3.524
3.524
2,234
-0.08(-2.34%)
May 03, 2005
3.759
3.825
3.609
3.609
16,600
-0.10(-2.78%)
May 02, 2005
3.759
3.853
3.712
3.712
5,639
-0.06(-1.50%)
Apr 29, 2005
3.928
3.928
3.712
3.768
12,450
-0.10(-2.67%)
Apr 28, 2005
3.994
4.088
3.872
3.872
10,322
-0.22(-5.29%)
Apr 27, 2005
4.238
4.417
4.088
4.088
21,389
-0.15(-3.55%)
Apr 26, 2005
4.229
4.238
4.182
4.238
1,170
-0.08(-1.96%)
Apr 25, 2005
4.482
4.511
4.323
4.323
3,830
-0.25(-5.54%)
Apr 22, 2005
4.595
4.595
4.511
4.576
4,362
+0.02(+0.41%)
Apr 21, 2005
4.699
4.783
4.370
4.558
10,854
-0.08(-1.62%)
Apr 20, 2005
4.605
4.633
4.605
4.633
425
+0.08(+1.86%)
Apr 19, 2005
4.511
4.567
4.511
4.548
2,873
+0.04(+0.83%)
Apr 18, 2005
4.746
4.746
4.511
4.511
5,639
-0.23(-4.76%)
Apr 15, 2005
4.699
4.736
4.623
4.736
6,704
+0.08(+1.82%)
Apr 14, 2005
4.915
5.009
4.558
4.652
13,195
-0.42(-8.33%)
Apr 13, 2005
5.497
5.497
5.028
5.074
15,430
-0.47(-8.47%)
Apr 12, 2005
5.544
5.591
5.544
5.544
2,128
+0.05(+0.85%)
Apr 11, 2005
5.761
5.761
5.497
5.497
10,215
-0.28(-4.88%)
Apr 08, 2005
5.779
5.854
5.761
5.779
3,192
+0.03(+0.49%)
Apr 07, 2005
5.779
5.845
5.638
5.751
14,153
+0.07(+1.16%)
Apr 06, 2005
5.638
5.779
5.591
5.685
6,278
+0.09(+1.68%)
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
.