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 (%)
Nov 30, 2018
234.95
235.70
227.34
228.53
141,167
-5.07(-2.17%)
Nov 29, 2018
233.61
237.34
229.73
233.61
204,221
+0.75(+0.32%)
Nov 28, 2018
246.89
248.83
232.86
232.86
354,833
-19.11(-7.58%)
Nov 27, 2018
259.73
262.42
251.97
251.97
270,247
-3.58(-1.40%)
Nov 26, 2018
260.03
261.07
254.21
255.55
283,487
-11.64(-4.36%)
Nov 23, 2018
266.30
267.49
263.31
267.19
179,628
+6.12(+2.34%)
Nov 21, 2018
261.07
261.07
261.07
0
-0.30(-0.11%)
Nov 20, 2018
256.00
264.36
254.35
261.37
589,330
+16.27(+6.64%)
Nov 19, 2018
235.55
248.38
234.80
245.10
462,863
+11.20(+4.79%)
Nov 16, 2018
240.32
241.52
231.37
233.91
558,560
-3.43(-1.45%)
Nov 15, 2018
246.74
252.12
235.55
237.34
709,694
-6.42(-2.63%)
Nov 14, 2018
233.01
248.09
232.11
243.76
658,290
+5.67(+2.38%)
Nov 13, 2018
236.44
240.62
231.97
238.09
530,211
+2.84(+1.21%)
Nov 12, 2018
221.37
236.29
220.77
235.25
513,084
+15.52(+7.07%)
Nov 09, 2018
217.34
222.56
216.74
219.72
300,195
+4.78(+2.22%)
Nov 08, 2018
216.89
217.78
212.86
214.95
325,718
-0.90(-0.42%)
Nov 07, 2018
224.95
227.19
215.25
215.84
435,569
-14.63(-6.35%)
Nov 06, 2018
234.95
235.70
230.02
230.47
193,028
-4.78(-2.03%)
Nov 05, 2018
240.47
240.92
234.06
235.25
275,226
-6.12(-2.54%)
Nov 02, 2018
232.71
246.29
232.26
241.37
741,397
+3.73(+1.57%)
Nov 01, 2018
241.82
245.70
237.19
237.64
476,925
-7.46(-3.05%)
Oct 31, 2018
245.85
247.19
238.38
245.10
767,359
-7.46(-2.95%)
Oct 30, 2018
266.30
267.49
251.37
252.56
1,172,348
-13.88(-5.21%)
Oct 29, 2018
252.26
276.75
247.79
266.45
1,115,857
+7.46(+2.88%)
Oct 26, 2018
256.74
266.15
251.97
258.98
1,348,627
+9.40(+3.77%)
Oct 25, 2018
257.34
260.77
246.00
249.58
714,433
-12.99(-4.95%)
Oct 24, 2018
243.16
264.06
241.52
262.56
766,777
+18.06(+7.39%)
Oct 23, 2018
253.01
256.89
241.37
244.50
873,736
+3.58(+1.49%)
Oct 22, 2018
235.55
243.31
234.20
240.92
437,483
+3.58(+1.51%)
Oct 19, 2018
237.19
240.18
232.86
237.34
608,021
-1.79(-0.75%)
Oct 18, 2018
233.31
243.16
231.07
239.13
511,087
+8.66(+3.76%)
Oct 17, 2018
231.07
236.59
227.78
230.47
557,569
+2.09(+0.92%)
Oct 16, 2018
237.64
239.28
227.49
228.38
571,292
-15.67(-6.42%)
Oct 15, 2018
243.01
244.06
237.19
244.06
594,396
+2.69(+1.11%)
Oct 12, 2018
237.79
251.37
237.34
241.37
1,013,341
-8.51(-3.40%)
Oct 11, 2018
238.23
254.06
232.41
249.88
1,394,862
+15.82(+6.76%)
Oct 10, 2018
215.25
234.80
214.65
234.06
766,962
+19.70(+9.19%)
Oct 09, 2018
214.20
216.89
211.66
214.35
211,780
+1.64(+0.77%)
Oct 08, 2018
217.04
219.43
211.89
212.71
315,029
-1.34(-0.63%)
Oct 05, 2018
209.43
217.34
208.53
214.05
341,362
+4.48(+2.14%)
Oct 04, 2018
205.99
213.16
205.99
209.57
442,375
+4.63(+2.26%)
Oct 03, 2018
203.45
205.99
202.17
204.95
246,028
-1.19(-0.58%)
Oct 02, 2018
210.02
210.02
205.10
206.14
291,487
-2.54(-1.22%)
Oct 01, 2018
209.28
210.47
207.04
208.68
302,499
-4.93(-2.31%)
Sep 28, 2018
216.14
216.14
212.26
213.60
186,695
-0.30(-0.14%)
Sep 27, 2018
214.35
215.55
211.22
213.90
208,489
-1.34(-0.62%)
Sep 26, 2018
212.41
216.29
210.02
215.25
203,015
+2.78(+1.31%)
Sep 25, 2018
209.49
213.13
209.34
212.47
164,934
+1.64(+0.78%)
Sep 24, 2018
208.16
211.28
208.01
210.83
266,065
+3.72(+1.79%)
Sep 21, 2018
205.92
208.16
205.92
207.11
181,434
-1.49(-0.71%)
Sep 20, 2018
210.83
210.83
207.71
208.60
312,334
-5.95(-2.77%)
Sep 19, 2018
217.67
217.82
213.36
214.55
314,762
-3.87(-1.77%)
Sep 18, 2018
222.58
222.87
216.78
218.41
247,149
-5.20(-2.33%)
Sep 17, 2018
221.83
224.21
220.20
223.62
145,903
+2.38(+1.08%)
Sep 14, 2018
220.35
223.17
219.45
221.24
149,251
+0.15(+0.07%)
Sep 13, 2018
221.83
223.17
220.05
221.09
159,585
-4.01(-1.78%)
Sep 12, 2018
225.40
226.59
220.94
225.10
320,256
-0.30(-0.13%)
Sep 11, 2018
230.90
231.35
224.36
225.40
218,614
-3.12(-1.37%)
Sep 10, 2018
224.51
228.52
223.91
228.52
173,013
+1.93(+0.85%)
Sep 07, 2018
227.04
229.56
224.66
226.59
242,255
+1.93(+0.86%)
Sep 06, 2018
224.96
227.93
222.72
224.66
205,067
-0.74(-0.33%)
Sep 05, 2018
227.93
228.23
224.59
225.40
257,250
-0.59(-0.26%)
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
.