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 Russell 2000 -3X ETF
(NY:
SRTY
)
20.39
+0.64 (+3.24%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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, 2017
494.05
499.33
489.91
497.38
41,819
+2.30(+0.46%)
Jun 29, 2017
484.63
510.24
483.48
495.08
63,630
+8.38(+1.72%)
Jun 28, 2017
501.40
504.16
484.02
486.70
50,927
-24.24(-4.74%)
Jun 27, 2017
497.03
510.93
491.98
510.93
66,368
+13.90(+2.80%)
Jun 26, 2017
496.23
506.22
492.25
497.03
35,001
-1.61(-0.32%)
Jun 23, 2017
507.37
513.35
497.15
498.64
37,653
-10.91(-2.14%)
Jun 22, 2017
515.99
519.66
504.50
509.55
37,526
-5.86(-1.14%)
Jun 21, 2017
509.10
517.25
500.13
515.41
49,240
+4.37(+0.85%)
Jun 20, 2017
499.68
511.85
499.22
511.05
43,730
+14.47(+2.91%)
Jun 19, 2017
503.24
503.81
492.55
496.57
44,299
-11.49(-2.26%)
Jun 16, 2017
508.98
516.91
507.14
508.06
48,498
+4.25(+0.84%)
Jun 15, 2017
512.08
512.08
498.99
503.81
68,224
+8.04(+1.62%)
Jun 14, 2017
488.19
504.04
488.07
495.77
84,334
+8.04(+1.65%)
Jun 13, 2017
491.29
493.70
485.20
487.73
34,947
-7.12(-1.44%)
Jun 12, 2017
492.67
499.90
487.04
494.85
62,165
+3.10(+0.63%)
Jun 09, 2017
493.59
502.09
478.88
491.75
130,373
-9.19(-1.83%)
Jun 08, 2017
521.73
524.14
493.93
500.94
83,225
-21.02(-4.03%)
Jun 07, 2017
522.30
526.78
515.64
521.96
34,754
-0.80(-0.15%)
Jun 06, 2017
531.72
534.71
513.92
522.76
52,309
+1.26(+0.24%)
Jun 05, 2017
510.70
521.39
509.44
521.50
43,940
+10.11(+1.98%)
Jun 02, 2017
517.25
520.93
498.87
511.39
95,822
-10.68(-2.05%)
Jun 01, 2017
548.72
554.47
521.72
522.08
61,724
-31.36(-5.67%)
May 31, 2017
547.00
574.34
547.00
553.43
62,021
+1.84(+0.33%)
May 30, 2017
544.93
554.81
540.80
551.60
50,339
+11.72(+2.17%)
May 26, 2017
542.06
548.50
536.89
539.88
34,698
+1.03(+0.19%)
May 25, 2017
532.76
543.67
527.36
538.85
52,110
-0.69(-0.13%)
May 24, 2017
539.65
547.92
534.02
539.53
44,009
-1.26(-0.23%)
May 23, 2017
542.75
553.66
538.16
540.80
53,174
-5.17(-0.95%)
May 22, 2017
555.16
556.31
543.78
545.97
65,332
-12.98(-2.32%)
May 19, 2017
562.39
562.85
548.95
558.95
76,122
-7.12(-1.26%)
May 18, 2017
575.60
580.43
559.41
566.07
100,325
-5.86(-1.02%)
May 17, 2017
556.76
573.88
547.80
571.93
112,235
+42.73(+8.07%)
May 16, 2017
526.33
541.03
525.52
529.20
61,485
-1.15(-0.22%)
May 15, 2017
537.35
537.35
522.42
530.35
40,964
-12.06(-2.22%)
May 12, 2017
540.57
546.77
538.39
542.41
47,652
+8.62(+1.61%)
May 11, 2017
529.89
548.50
528.62
533.79
73,732
+10.34(+1.98%)
May 10, 2017
537.01
538.04
522.08
523.45
57,528
-9.08(-1.70%)
May 09, 2017
530.80
539.88
527.82
532.53
66,748
+0.23(+0.04%)
May 08, 2017
529.54
539.76
526.21
532.30
60,555
+5.97(+1.13%)
May 05, 2017
529.77
542.75
525.98
526.33
58,585
-9.76(-1.82%)
May 04, 2017
529.89
547.58
528.62
536.09
76,532
+2.99(+0.56%)
May 03, 2017
531.72
540.68
528.85
533.10
86,304
+9.19(+1.75%)
May 02, 2017
515.41
529.20
511.16
523.91
75,062
+7.58(+1.47%)
May 01, 2017
518.51
528.39
511.62
516.33
54,376
-8.96(-1.71%)
Apr 28, 2017
504.85
525.29
504.73
525.29
112,356
+20.10(+3.98%)
Apr 27, 2017
499.90
510.05
496.35
505.19
45,317
+1.03(+0.20%)
Apr 26, 2017
514.03
514.03
495.65
504.16
87,920
-8.73(-1.70%)
Apr 25, 2017
513.35
514.61
505.53
512.88
67,589
-14.59(-2.77%)
Apr 24, 2017
526.33
533.10
522.99
527.47
83,317
-21.37(-3.89%)
Apr 21, 2017
548.03
554.01
544.47
548.84
94,992
+4.37(+0.80%)
Apr 20, 2017
558.72
561.76
543.10
544.47
92,979
-21.14(-3.74%)
Apr 19, 2017
567.68
569.40
551.71
565.61
103,371
-6.78(-1.18%)
Apr 18, 2017
579.62
586.63
570.66
572.39
73,015
-0.35(-0.06%)
Apr 17, 2017
588.24
593.75
572.04
572.73
50,427
-20.79(-3.50%)
Apr 13, 2017
578.36
593.98
572.50
593.52
79,514
+17.92(+3.11%)
Apr 12, 2017
557.11
577.79
557.11
575.60
102,141
+21.94(+3.96%)
Apr 11, 2017
573.54
576.29
553.66
553.66
107,172
-13.90(-2.45%)
Apr 10, 2017
570.78
575.37
554.35
567.56
99,501
-3.45(-0.60%)
Apr 07, 2017
575.49
580.43
564.69
571.01
77,024
+0.23(+0.04%)
Apr 06, 2017
584.56
592.72
569.63
570.78
70,214
-15.85(-2.70%)
Apr 05, 2017
554.93
589.39
548.72
586.63
92,845
+20.22(+3.57%)
Apr 04, 2017
567.10
573.31
558.95
566.41
45,335
+1.26(+0.22%)
Apr 03, 2017
542.18
569.86
540.68
565.15
73,894
+18.03(+3.30%)
Mar 31, 2017
549.30
554.35
539.99
547.12
53,101
-3.45(-0.63%)
Mar 30, 2017
562.85
562.85
549.41
550.56
73,164
-12.52(-2.22%)
Mar 29, 2017
570.09
575.26
560.33
563.08
28,241
-5.97(-1.05%)
Mar 28, 2017
588.70
590.19
567.91
569.06
66,605
-12.98(-2.23%)
Mar 27, 2017
608.46
612.71
578.59
582.04
69,299
-3.79(-0.65%)
Mar 24, 2017
580.66
594.21
573.54
585.83
97,101
-2.07(-0.35%)
Mar 23, 2017
596.97
602.25
575.14
587.89
73,506
-10.34(-1.73%)
Mar 22, 2017
601.56
613.77
593.52
598.23
119,066
+0.69(+0.12%)
Mar 21, 2017
543.78
598.46
542.52
597.54
166,268
+44.99(+8.14%)
Mar 20, 2017
546.08
556.53
544.01
552.56
49,387
+7.85(+1.44%)
Mar 17, 2017
546.66
557.91
541.26
544.70
43,427
-6.09(-1.11%)
Mar 16, 2017
546.89
555.09
543.67
550.79
54,912
-2.87(-0.52%)
Mar 15, 2017
571.70
575.37
549.58
553.66
75,337
-27.34(-4.71%)
Mar 14, 2017
578.71
592.95
577.56
581.00
69,430
+9.42(+1.65%)
Mar 13, 2017
578.82
580.08
565.26
571.58
67,730
-4.60(-0.80%)
Mar 10, 2017
571.24
589.85
570.89
576.18
70,306
-7.47(-1.28%)
Mar 09, 2017
578.02
588.93
568.94
583.64
77,595
+7.01(+1.22%)
Mar 08, 2017
559.41
577.56
555.15
576.64
74,229
+11.03(+1.95%)
Mar 07, 2017
557.91
567.22
553.89
565.61
74,514
+11.03(+1.99%)
Mar 06, 2017
553.20
562.51
551.25
554.58
74,882
+10.91(+2.01%)
Mar 03, 2017
541.26
551.71
534.02
543.67
83,904
+2.41(+0.45%)
Mar 02, 2017
524.26
543.21
524.26
541.26
73,061
+17.12(+3.27%)
Mar 01, 2017
532.64
534.14
518.63
524.14
90,043
-31.01(-5.59%)
Feb 28, 2017
536.89
555.50
536.66
555.16
81,321
+24.58(+4.63%)
Feb 27, 2017
549.30
551.14
530.58
530.58
45,740
-15.74(-2.88%)
Feb 24, 2017
560.44
561.82
546.31
546.31
45,006
+1.38(+0.25%)
Feb 23, 2017
530.80
556.88
530.69
544.93
84,345
+9.76(+1.82%)
Feb 22, 2017
530.92
539.19
530.58
535.17
30,707
+6.32(+1.19%)
Feb 21, 2017
537.81
537.81
527.13
528.85
44,440
-11.95(-2.21%)
Feb 17, 2017
540.80
540.80
540.80
0
+0.23(+0.04%)
Feb 16, 2017
537.01
551.37
534.48
540.57
79,591
+4.25(+0.79%)
Feb 15, 2017
552.28
553.09
533.68
536.32
62,578
-9.19(-1.68%)
Feb 14, 2017
555.85
559.18
543.44
545.51
61,560
-5.51(-1.00%)
Feb 13, 2017
545.16
553.43
540.22
551.02
62,570
-3.90(-0.70%)
Feb 10, 2017
557.45
564.23
550.10
554.93
59,906
-13.67(-2.40%)
Feb 09, 2017
589.96
589.96
563.89
568.60
105,174
-24.93(-4.20%)
Feb 08, 2017
598.35
607.42
590.77
593.52
83,280
+3.22(+0.54%)
Feb 07, 2017
582.04
596.16
574.68
590.31
77,956
+7.35(+1.26%)
Feb 06, 2017
575.95
587.55
571.24
582.96
69,514
+12.63(+2.22%)
Feb 03, 2017
582.15
587.78
568.48
570.32
82,152
-27.11(-4.54%)
Feb 02, 2017
590.54
601.10
585.71
597.43
55,603
+5.63(+0.95%)
Feb 01, 2017
578.13
598.23
570.21
591.80
69,314
-0.46(-0.08%)
Jan 31, 2017
610.29
614.77
587.32
592.26
77,958
-11.72(-1.94%)
Jan 30, 2017
592.37
616.61
592.37
603.98
85,097
+24.12(+4.16%)
Jan 27, 2017
572.85
586.63
569.40
579.85
65,166
+6.55(+1.14%)
Jan 26, 2017
565.96
576.75
564.00
573.31
75,172
+6.43(+1.13%)
Jan 25, 2017
570.09
570.43
562.97
566.87
95,642
-18.03(-3.08%)
Jan 24, 2017
604.55
607.19
579.05
584.91
84,270
-26.65(-4.36%)
Jan 23, 2017
610.18
621.89
601.10
611.56
123,320
+6.20(+1.02%)
Jan 20, 2017
607.42
612.32
598.12
605.35
108,336
-8.84(-1.44%)
Jan 19, 2017
595.59
621.09
591.34
614.20
117,333
+14.24(+2.37%)
Jan 18, 2017
600.41
610.87
598.00
599.96
111,780
-5.63(-0.93%)
Jan 17, 2017
589.85
608.57
589.85
605.58
118,516
+23.78(+4.09%)
Jan 13, 2017
581.81
581.81
581.81
0
-12.41(-2.09%)
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
.