Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro Short Dow 30 -3X ETF (NY: SDOW )

17.27 -0.83 (-4.59%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 427.94 429.37 426.17 427.94 50,408 -4.14(-0.96%)
Jul 28, 2017 435.93 436.22 431.19 432.08 46,106 -1.78(-0.41%)
Jul 27, 2017 436.37 440.22 433.41 433.86 53,521 -5.47(-1.25%)
Jul 26, 2017 439.77 440.74 436.96 439.33 31,101 -5.77(-1.30%)
Jul 25, 2017 440.96 447.02 440.96 445.10 28,690 -4.44(-0.99%)
Jul 24, 2017 447.02 452.20 447.02 449.54 17,946 +2.22(+0.50%)
Jul 21, 2017 449.09 451.61 446.87 447.32 18,150 +2.66(+0.60%)
Jul 20, 2017 442.14 447.02 442.14 444.65 20,393 +0.89(+0.20%)
Jul 19, 2017 446.43 447.61 443.47 443.77 21,551 -3.70(-0.83%)
Jul 18, 2017 447.61 453.53 446.73 447.47 29,244 +3.11(+0.70%)
Jul 17, 2017 443.03 445.10 442.44 444.36 17,033 +0.59(+0.13%)
Jul 14, 2017 448.94 450.72 441.11 443.77 45,352 -5.18(-1.15%)
Jul 13, 2017 449.68 451.46 448.06 448.94 23,150 -1.33(-0.30%)
Jul 12, 2017 451.31 452.20 447.17 450.28 49,547 -7.99(-1.74%)
Jul 11, 2017 457.23 466.25 456.19 458.26 34,298 +0.89(+0.19%)
Jul 10, 2017 459.15 460.33 455.60 457.38 17,702 -0.15(-0.03%)
Jul 07, 2017 460.48 461.65 456.86 457.52 31,414 -6.21(-1.34%)
Jul 06, 2017 457.08 464.62 456.64 463.74 51,734 +9.47(+2.08%)
Jul 05, 2017 453.23 458.86 453.09 454.27 53,006 -0.59(-0.13%)
Jul 03, 2017 457.38 458.12 448.94 454.86 56,973 -7.99(-1.73%)
Jun 30, 2017 462.70 464.48 457.97 462.85 64,027 -4.29(-0.92%)
Jun 29, 2017 455.16 472.76 455.10 467.14 104,651 +10.50(+2.30%)
Jun 28, 2017 460.04 460.19 454.71 456.64 51,425 -8.58(-1.84%)
Jun 27, 2017 460.48 465.22 457.30 465.22 57,810 +5.92(+1.29%)
Jun 26, 2017 455.90 460.93 453.09 459.30 44,320 -0.44(-0.10%)
Jun 23, 2017 461.22 463.88 458.26 459.74 29,390 +0.00(+0.00%)
Jun 22, 2017 458.56 460.04 456.05 459.74 32,177 +1.33(+0.29%)
Jun 21, 2017 454.27 460.04 453.97 458.41 60,308 +3.55(+0.78%)
Jun 20, 2017 452.94 455.45 451.04 454.86 57,538 +2.96(+0.65%)
Jun 19, 2017 455.16 457.38 451.46 451.90 46,733 -8.43(-1.83%)
Jun 16, 2017 462.55 465.36 460.33 460.33 51,399 -2.37(-0.51%)
Jun 15, 2017 467.58 468.32 461.67 462.70 80,709 +1.78(+0.39%)
Jun 14, 2017 463.44 466.84 460.33 460.93 127,829 -3.99(-0.86%)
Jun 13, 2017 468.18 468.32 464.25 464.92 56,262 -6.06(-1.29%)
Jun 12, 2017 470.99 474.24 468.18 470.99 106,159 +1.78(+0.38%)
Jun 09, 2017 471.58 476.01 466.25 469.21 140,231 -5.62(-1.18%)
Jun 08, 2017 476.01 477.35 468.82 474.83 49,742 +0.00(+0.00%)
Jun 07, 2017 475.42 479.12 473.94 474.83 54,123 -2.96(-0.62%)
Jun 06, 2017 477.94 478.96 474.83 477.79 39,379 +3.25(+0.69%)
Jun 05, 2017 474.54 475.42 472.02 474.54 21,861 +0.89(+0.19%)
Jun 02, 2017 476.46 478.08 471.87 473.65 50,315 -4.29(-0.90%)
Jun 01, 2017 485.04 487.55 477.49 477.94 48,464 -8.73(-1.79%)
May 31, 2017 484.45 491.69 484.30 486.67 49,596 +1.33(+0.27%)
May 30, 2017 484.74 486.96 483.26 485.33 30,240 +2.51(+0.52%)
May 26, 2017 482.97 484.59 482.08 482.82 29,561 +0.30(+0.06%)
May 25, 2017 483.71 484.59 480.60 482.52 64,394 -5.47(-1.12%)
May 24, 2017 491.69 493.32 487.11 488.00 37,020 -4.88(-0.99%)
May 23, 2017 492.14 495.98 491.40 492.88 42,861 -3.11(-0.63%)
May 22, 2017 497.76 498.50 494.65 495.98 40,232 -6.36(-1.27%)
May 19, 2017 509.59 511.22 498.65 502.35 61,763 -10.95(-2.13%)
May 18, 2017 520.84 521.28 505.60 513.29 105,257 -3.25(-0.63%)
May 17, 2017 505.01 517.43 501.90 516.54 111,000 +24.26(+4.93%)
May 16, 2017 489.92 495.67 488.59 492.29 34,324 -0.30(-0.06%)
May 15, 2017 496.43 496.43 490.95 492.58 38,212 -5.92(-1.19%)
May 12, 2017 499.39 500.13 496.90 498.50 25,604 +2.22(+0.45%)
May 11, 2017 498.50 505.15 495.69 496.28 59,901 +0.89(+0.18%)
May 10, 2017 497.91 499.53 493.17 495.39 38,907 +1.18(+0.24%)
May 09, 2017 490.95 497.17 489.48 494.21 29,930 +2.37(+0.48%)
May 08, 2017 493.62 494.80 491.43 491.84 24,048 -1.04(-0.21%)
May 05, 2017 497.91 500.27 492.88 492.88 28,468 -3.99(-0.80%)
May 04, 2017 494.21 504.12 494.06 496.87 62,390 +0.44(+0.09%)
May 03, 2017 499.83 502.35 495.10 496.43 63,049 -0.59(-0.12%)
May 02, 2017 497.91 500.13 496.28 497.02 51,581 -1.78(-0.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.