Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Ultrashort Utilities -2X ETF (NY: SDP )

10.25 +0.12 (+1.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Apr 30, 2015 98.72 99.27 98.22 98.27 4,515 +1.35(+1.39%)
Apr 29, 2015 96.92 96.92 96.92 96.92 224 +0.92(+0.96%)
Apr 28, 2015 96.00 96.00 96.00 96.00 146 -0.97(-1.00%)
Apr 27, 2015 96.50 96.98 96.50 96.98 223 +2.81(+2.98%)
Apr 24, 2015 94.59 94.59 94.17 94.17 536 -2.11(-2.20%)
Apr 23, 2015 97.17 97.17 96.28 96.28 347 -0.66(-0.68%)
Apr 22, 2015 98.77 98.77 96.94 96.94 479 -0.29(-0.29%)
Apr 21, 2015 95.05 97.65 95.05 97.23 1,686 +0.80(+0.83%)
Apr 20, 2015 94.93 96.43 94.46 96.43 327 -2.63(-2.66%)
Apr 17, 2015 98.55 99.06 98.12 99.06 1,095 +0.82(+0.83%)
Apr 16, 2015 99.65 99.81 97.88 98.24 3,586 +2.54(+2.65%)
Apr 15, 2015 95.74 95.87 95.64 95.70 2,771 -1.55(-1.60%)
Apr 14, 2015 97.17 97.25 97.17 97.25 282 -1.46(-1.48%)
Apr 13, 2015 97.26 98.72 97.26 98.72 1,778 +1.86(+1.92%)
Apr 10, 2015 96.94 97.38 96.19 96.86 2,369 -1.47(-1.49%)
Apr 09, 2015 99.27 99.27 98.11 98.33 685 +0.81(+0.83%)
Apr 08, 2015 96.94 97.51 96.94 97.51 160 +0.65(+0.67%)
Apr 07, 2015 93.73 96.86 93.73 96.86 4,189 +2.50(+2.65%)
Apr 06, 2015 94.82 94.82 93.40 94.36 1,446 -3.05(-3.13%)
Apr 02, 2015 96.40 97.42 97.42 97.42 732 -0.75(-0.76%)
Apr 01, 2015 99.69 99.69 97.21 98.16 1,594 -0.08(-0.08%)
Mar 31, 2015 100.15 100.15 96.79 98.24 3,078 +0.69(+0.71%)
Mar 30, 2015 99.44 99.50 97.38 97.55 11,111 -2.37(-2.37%)
Mar 27, 2015 101.09 101.09 99.27 99.92 1,518 -1.26(-1.25%)
Mar 26, 2015 99.16 102.23 98.97 101.18 4,280 +1.72(+1.73%)
Mar 25, 2015 96.54 99.46 96.54 99.46 2,339 +1.62(+1.66%)
Mar 24, 2015 96.09 98.52 96.09 97.84 4,446 +2.48(+2.61%)
Mar 23, 2015 95.30 95.98 94.94 95.35 12,844 -0.67(-0.70%)
Mar 20, 2015 96.04 96.19 96.02 96.02 504 -1.43(-1.47%)
Mar 19, 2015 96.52 97.93 94.99 97.46 1,809 +1.53(+1.60%)
Mar 18, 2015 102.29 102.29 94.99 95.92 5,153 -5.58(-5.49%)
Mar 17, 2015 100.76 101.60 100.36 101.50 1,729 +1.79(+1.79%)
Mar 16, 2015 106.32 106.32 99.71 99.71 1,783 -5.81(-5.51%)
Mar 13, 2015 102.27 105.85 102.27 105.52 1,367 +3.42(+3.35%)
Mar 12, 2015 104.68 104.74 101.77 102.10 2,513 -3.80(-3.58%)
Mar 11, 2015 104.83 107.30 104.83 105.89 1,937 +1.08(+1.03%)
Mar 10, 2015 106.25 106.36 103.67 104.81 1,570 -0.26(-0.25%)
Mar 09, 2015 105.90 105.90 103.73 105.08 14,295 -1.19(-1.12%)
Mar 06, 2015 100.51 106.27 100.49 106.27 4,758 +7.00(+7.05%)
Mar 05, 2015 100.92 100.92 99.27 99.27 463 -1.62(-1.61%)
Mar 04, 2015 101.12 101.37 100.89 100.89 404 -0.29(-0.28%)
Mar 03, 2015 101.53 101.53 101.43 101.18 1,186 +0.48(+0.47%)
Mar 02, 2015 100.61 102.42 99.79 100.70 1,143 +3.73(+3.84%)
Feb 27, 2015 98.33 98.33 96.98 96.98 1,487 -0.61(-0.63%)
Feb 26, 2015 96.88 97.59 96.28 97.59 1,058 +2.87(+3.03%)
Feb 25, 2015 93.40 94.72 92.82 94.72 391 +1.90(+2.05%)
Feb 24, 2015 94.84 94.99 92.49 92.82 1,989 -3.05(-3.18%)
Feb 23, 2015 95.05 95.87 95.05 95.87 377 +0.82(+0.86%)
Feb 20, 2015 96.75 97.17 95.05 95.05 6,354 -1.05(-1.09%)
Feb 19, 2015 93.77 96.58 93.77 96.10 5,819 +2.27(+2.42%)
Feb 18, 2015 98.32 98.32 93.54 93.83 7,056 -4.96(-5.02%)
Feb 17, 2015 100.25 100.25 97.05 98.78 2,369 +0.80(+0.81%)
Feb 13, 2015 96.65 97.99 97.99 97.99 2,668 +2.71(+2.85%)
Feb 12, 2015 95.72 95.72 95.02 95.28 17,789 +1.31(+1.39%)
Feb 11, 2015 90.39 94.47 90.39 93.97 648 +3.62(+4.01%)
Feb 10, 2015 93.79 94.09 90.35 90.35 1,574 -4.35(-4.59%)
Feb 09, 2015 91.74 94.69 91.74 94.69 3,069 +1.70(+1.83%)
Feb 06, 2015 87.19 93.83 87.19 92.99 2,810 +6.83(+7.92%)
Feb 05, 2015 87.00 87.03 86.16 86.16 375 -1.18(-1.36%)
Feb 04, 2015 85.84 87.90 85.84 87.35 1,643 +1.17(+1.35%)
Feb 03, 2015 86.18 86.18 86.18 86.18 242 -0.45(-0.52%)
Feb 02, 2015 88.02 88.02 86.05 86.63 467 +0.04(+0.04%)
Jan 30, 2015 85.15 86.59 85.15 86.59 353 +0.60(+0.70%)
Jan 29, 2015 85.03 85.99 85.03 85.99 261 +0.96(+1.12%)
Jan 28, 2015 83.64 85.03 83.64 85.03 971 +0.99(+1.18%)
Jan 27, 2015 83.93 84.12 83.31 84.04 1,225 -0.59(-0.70%)
Jan 26, 2015 83.22 84.67 83.22 84.63 1,162 +1.03(+1.23%)
Jan 23, 2015 84.08 84.08 83.60 83.60 305 -1.34(-1.57%)
Jan 22, 2015 83.95 84.94 83.87 84.94 956 +0.86(+1.02%)
Jan 21, 2015 86.24 86.24 84.08 84.08 680 -1.72(-2.00%)
Jan 20, 2015 86.01 87.35 85.67 85.80 1,352 -2.54(-2.88%)
Jan 15, 2015 88.38 88.34 88.34 88.34 313 -2.27(-2.51%)
Jan 14, 2015 91.15 91.15 89.37 90.61 1,347 -0.32(-0.36%)
Jan 13, 2015 88.04 90.94 88.04 90.94 240 -0.32(-0.35%)
Jan 12, 2015 91.02 91.80 91.02 91.26 1,193 +1.85(+2.06%)
Jan 08, 2015 88.99 89.41 89.41 89.41 941 -1.64(-1.80%)
Jan 07, 2015 93.46 93.46 89.95 91.05 5,596 -1.03(-1.12%)
Jan 06, 2015 91.40 92.09 89.35 92.09 1,832 -0.55(-0.60%)
Jan 05, 2015 90.83 92.93 90.10 92.64 1,345 +2.26(+2.50%)
Jan 02, 2015 91.00 92.20 89.82 90.38 2,763 -0.39(-0.43%)
Dec 31, 2014 88.57 90.77 90.77 90.77 7,745 +3.06(+3.49%)
Dec 30, 2014 85.40 87.71 85.40 87.71 1,926 +3.15(+3.73%)
Dec 29, 2014 84.56 85.32 84.27 84.56 3,116 -2.58(-2.96%)
Dec 26, 2014 87.48 87.54 86.41 87.14 18,883 -1.97(-2.21%)
Dec 24, 2014 89.70 89.11 89.11 89.11 470 -3.00(-3.26%)
Dec 23, 2014 92.64 92.64 91.57 92.11 965 -1.39(-1.49%)
Dec 22, 2014 93.50 93.50 93.50 93.50 65 +0.73(+0.78%)
Dec 19, 2014 93.63 93.63 92.77 92.77 390 -1.54(-1.63%)
Dec 18, 2014 94.88 94.88 94.31 94.31 430 -2.63(-2.71%)
Dec 17, 2014 99.88 100.01 96.94 96.94 1,599 -4.15(-4.10%)
Dec 16, 2014 101.49 102.19 101.09 101.09 1,905 +0.29(+0.28%)
Dec 15, 2014 98.45 101.43 97.91 100.80 1,311 +3.92(+4.04%)
Dec 12, 2014 96.88 96.88 96.88 96.88 126 +0.15(+0.16%)
Dec 11, 2014 96.49 96.73 96.49 96.73 175 -1.74(-1.76%)
Dec 10, 2014 96.54 99.19 95.24 98.46 388 +0.97(+1.00%)
Dec 09, 2014 96.87 97.49 96.87 97.49 137 -0.05(-0.05%)
Dec 08, 2014 97.67 97.67 97.46 97.54 348 -1.94(-1.95%)
Dec 05, 2014 100.07 100.07 99.43 99.49 1,227 +1.78(+1.82%)
Dec 03, 2014 98.24 98.24 97.49 97.71 33 +0.86(+0.89%)
Dec 02, 2014 97.58 97.58 96.84 96.84 329 -0.96(-0.98%)
Dec 01, 2014 98.85 99.95 97.80 97.80 3,559 -1.32(-1.33%)
Nov 28, 2014 98.14 99.14 97.67 99.12 1,698 -1.43(-1.43%)
Nov 26, 2014 100.53 100.55 100.55 100.55 575 -0.80(-0.79%)
Nov 25, 2014 102.43 102.99 101.35 101.35 371 -0.44(-0.43%)
Nov 24, 2014 100.89 101.79 100.89 101.79 449 +1.80(+1.80%)
Nov 21, 2014 99.90 101.66 99.77 100.00 1,893 -0.76(-0.76%)
Nov 20, 2014 100.99 101.09 100.42 100.76 1,169 +0.37(+0.37%)
Nov 19, 2014 100.82 101.39 99.81 100.39 1,441 -0.07(-0.07%)
Nov 18, 2014 100.25 101.20 99.50 100.46 1,776 -0.08(-0.08%)
Nov 17, 2014 103.27 103.28 100.53 100.53 2,277 -3.15(-3.04%)
Nov 14, 2014 102.81 103.76 102.69 103.69 3,776 +1.81(+1.78%)
Nov 13, 2014 101.79 101.97 99.77 101.87 3,162 +0.76(+0.76%)
Nov 12, 2014 100.17 101.70 100.17 101.11 8,723 +3.67(+3.77%)
Nov 11, 2014 97.23 97.95 97.23 97.44 329 +0.25(+0.26%)
Nov 10, 2014 97.04 97.19 97.04 97.19 229 -0.34(-0.35%)
Nov 07, 2014 99.07 99.52 97.53 97.53 3,460 -2.66(-2.65%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.