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
)
24.20
+0.52 (+2.19%)
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 (%)
Jan 31, 2007
1.701
1.738
1.608
1.692
15,110
-0.05(-2.70%)
Jan 30, 2007
1.785
1.795
1.692
1.738
4,682
-0.05(-2.63%)
Jan 29, 2007
1.720
1.832
1.569
1.785
25,007
+0.01(+0.58%)
Jan 26, 2007
1.889
1.973
1.663
1.775
35,968
-0.10(-5.55%)
Jan 25, 2007
1.494
2.237
1.494
1.879
163,346
+0.38(+25.01%)
Jan 24, 2007
1.410
1.503
1.410
1.503
16,068
+0.05(+3.22%)
Jan 23, 2007
1.410
1.457
1.410
1.457
14,472
+0.05(+3.33%)
Jan 22, 2007
1.475
1.475
1.410
1.410
22,985
-0.04(-2.60%)
Jan 19, 2007
1.410
1.475
1.410
1.447
8,619
-0.01(-0.65%)
Jan 18, 2007
1.344
1.457
1.344
1.457
29,051
+0.00(+0.00%)
Jan 17, 2007
1.466
1.475
1.400
1.457
28,944
+0.00(+0.00%)
Jan 16, 2007
1.410
1.504
1.410
1.457
34,371
+0.06(+4.50%)
Jan 12, 2007
1.457
1.504
1.381
1.394
25,965
-0.11(-7.30%)
Jan 11, 2007
1.513
1.588
1.353
1.504
53,420
-0.05(-3.03%)
Jan 10, 2007
1.466
1.551
1.466
1.551
13,621
+0.08(+5.77%)
Jan 09, 2007
1.504
1.513
1.466
1.466
15,642
+0.00(+0.00%)
Jan 08, 2007
1.607
1.607
1.466
1.466
9,151
-0.12(-7.69%)
Jan 05, 2007
1.598
1.598
1.569
1.588
744
+0.03(+1.80%)
Jan 04, 2007
1.504
1.607
1.504
1.560
7,023
-0.07(-4.04%)
Jan 03, 2007
1.598
1.626
1.457
1.626
6,597
-0.01(-0.58%)
Dec 29, 2006
1.513
1.645
1.410
1.635
24,900
+0.11(+7.41%)
Dec 28, 2006
1.598
1.598
1.494
1.522
23,091
-0.08(-4.71%)
Dec 27, 2006
1.504
1.598
1.504
1.598
12,131
-0.03(-1.73%)
Dec 26, 2006
1.551
1.645
1.551
1.626
7,981
-0.02(-1.14%)
Dec 22, 2006
1.504
1.692
1.466
1.644
27,029
+0.23(+15.89%)
Dec 21, 2006
1.598
1.598
1.419
1.419
33,520
-0.23(-14.20%)
Dec 20, 2006
1.832
1.870
1.410
1.654
44,268
-0.13(-7.37%)
Dec 19, 2006
1.832
1.832
1.692
1.785
31,072
-0.02(-1.04%)
Dec 18, 2006
1.851
1.973
1.785
1.804
8,725
-0.05(-2.54%)
Dec 15, 2006
1.785
1.879
1.588
1.851
53,420
+0.15(+8.84%)
Dec 14, 2006
1.879
1.879
1.504
1.701
51,823
-0.07(-3.72%)
Dec 13, 2006
1.692
1.767
1.692
1.767
4,256
+0.04(+2.22%)
Dec 12, 2006
1.926
1.926
1.626
1.728
50,333
-0.06(-3.21%)
Dec 11, 2006
1.353
1.785
1.306
1.785
56,612
+0.45(+33.80%)
Dec 08, 2006
1.344
1.344
1.317
1.334
11,811
+0.01(+0.71%)
Dec 07, 2006
1.222
1.363
1.222
1.325
13,408
+0.05(+3.68%)
Dec 06, 2006
1.316
1.316
1.203
1.278
38,841
-0.08(-6.21%)
Dec 05, 2006
1.325
1.372
1.316
1.363
40,118
+0.05(+3.57%)
Dec 04, 2006
1.391
1.428
1.269
1.316
28,412
-0.12(-8.50%)
Dec 01, 2006
1.297
1.494
1.259
1.438
38,309
+0.12(+9.29%)
Nov 30, 2006
1.410
1.410
1.222
1.316
111,309
-0.08(-6.04%)
Nov 29, 2006
1.363
1.616
1.222
1.400
123,759
+0.03(+2.05%)
Nov 28, 2006
1.738
1.738
1.175
1.372
110,032
-0.37(-21.19%)
Nov 27, 2006
2.020
2.086
1.701
1.741
62,252
-0.28(-13.77%)
Nov 24, 2006
2.114
2.114
1.936
2.019
27,667
-0.14(-6.60%)
Nov 22, 2006
2.622
2.622
2.020
2.161
233,153
-0.09(-4.17%)
Nov 21, 2006
2.255
3.731
2.124
2.255
787,253
+0.19(+9.09%)
Nov 20, 2006
0.8458
2.753
0.7988
2.067
198,781
+1.32(+175.00%)
Nov 16, 2006
0.7518
0.7518
0.6408
0.7518
49,801
+0.09(+14.29%)
Nov 15, 2006
0.6390
0.7048
0.6390
0.6578
23,517
+0.12(+22.79%)
Nov 14, 2006
0.6766
0.6766
0.5357
0.5357
176,967
-0.27(-33.71%)
Nov 10, 2006
0.8927
0.8927
0.7988
0.8082
7,874
-0.08(-9.47%)
Nov 09, 2006
0.8176
0.8927
0.8176
0.8927
26,710
+0.00(+0.00%)
Nov 08, 2006
0.8927
0.9397
0.8458
0.8927
28,838
-0.08(-8.65%)
Nov 07, 2006
0.8458
1.034
0.8458
0.9773
77,150
-0.34(-25.71%)
Nov 03, 2006
1.316
1.316
1.316
1.316
0
+0.00(+0.00%)
Nov 02, 2006
1.316
1.316
1.316
1.316
0
+0.00(+0.00%)
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
.