Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Financials -2X ETF (NY: SKF )

12.32 -0.17 (-1.36%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 189.68 193.16 188.76 191.91 9,419 +3.22(+1.71%)
Apr 29, 2015 190.21 190.21 187.15 188.68 3,380 +0.27(+0.14%)
Apr 28, 2015 190.75 192.28 188.42 188.42 6,205 -2.03(-1.06%)
Apr 27, 2015 188.26 190.63 186.85 190.44 7,789 +1.49(+0.79%)
Apr 24, 2015 188.57 189.45 188.40 188.95 1,889 +0.88(+0.47%)
Apr 23, 2015 188.84 189.16 187.27 188.07 4,798 -0.34(-0.18%)
Apr 22, 2015 190.94 191.85 188.07 188.42 8,386 -3.13(-1.64%)
Apr 21, 2015 189.33 191.59 188.79 191.55 3,980 +1.34(+0.70%)
Apr 20, 2015 190.06 190.48 189.18 190.21 10,432 -1.76(-0.92%)
Apr 17, 2015 189.52 193.16 189.45 191.97 13,289 +4.74(+2.53%)
Apr 16, 2015 189.18 189.41 186.09 187.23 2,036 -0.38(-0.20%)
Apr 15, 2015 188.57 188.57 186.24 187.61 8,107 -1.30(-0.69%)
Apr 14, 2015 188.42 190.59 188.00 188.91 2,115 +0.04(+0.02%)
Apr 13, 2015 189.79 189.79 187.57 188.87 3,486 -0.92(-0.48%)
Apr 10, 2015 188.61 190.13 188.61 189.79 1,195 +0.08(+0.04%)
Apr 09, 2015 189.62 191.74 189.62 189.72 2,677 +0.19(+0.10%)
Apr 08, 2015 190.94 190.94 188.49 189.52 6,981 -1.41(-0.74%)
Apr 07, 2015 188.49 190.94 188.03 190.94 4,480 +1.80(+0.95%)
Apr 06, 2015 192.35 192.70 188.30 189.14 3,437 -0.53(-0.28%)
Apr 02, 2015 191.51 189.68 189.68 189.68 7,640 -2.25(-1.17%)
Apr 01, 2015 192.35 194.00 191.17 191.93 10,829 +1.03(+0.54%)
Mar 31, 2015 190.52 191.97 189.72 190.90 10,979 +1.61(+0.85%)
Mar 30, 2015 192.16 192.16 188.18 189.29 9,683 -4.78(-2.46%)
Mar 27, 2015 193.54 195.41 193.54 194.07 12,392 +0.15(+0.08%)
Mar 26, 2015 194.49 196.44 192.35 193.92 13,814 +0.84(+0.44%)
Mar 25, 2015 187.57 193.31 187.42 193.08 13,708 +5.50(+2.93%)
Mar 24, 2015 185.28 187.65 185.17 187.57 6,457 +2.75(+1.49%)
Mar 23, 2015 183.45 184.82 182.26 184.82 7,047 +1.34(+0.73%)
Mar 20, 2015 186.28 187.00 182.94 183.49 6,239 -4.74(-2.52%)
Mar 19, 2015 185.51 189.60 185.51 188.22 5,213 +2.56(+1.38%)
Mar 18, 2015 188.26 189.94 184.63 185.66 14,168 -2.06(-1.10%)
Mar 17, 2015 188.91 189.94 187.19 187.73 3,506 +0.34(+0.18%)
Mar 16, 2015 189.60 189.60 186.96 187.38 5,119 -3.94(-2.06%)
Mar 13, 2015 190.02 193.50 189.45 191.32 7,702 +2.57(+1.36%)
Mar 12, 2015 194.61 194.72 188.65 188.75 10,159 -8.15(-4.14%)
Mar 11, 2015 197.59 198.36 196.06 196.90 21,109 -2.33(-1.17%)
Mar 10, 2015 196.14 199.23 195.45 199.23 11,882 +7.19(+3.74%)
Mar 09, 2015 192.96 193.38 191.55 192.05 6,060 -2.14(-1.10%)
Mar 06, 2015 190.90 194.26 188.19 194.19 10,183 +3.59(+1.89%)
Mar 05, 2015 191.70 192.24 190.17 190.59 5,593 -1.41(-0.74%)
Mar 04, 2015 190.21 193.19 189.45 192.01 10,898 +2.56(+1.35%)
Mar 03, 2015 188.57 191.05 188.57 189.45 4,288 +1.03(+0.55%)
Mar 02, 2015 191.28 191.55 188.42 188.42 4,311 -3.13(-1.64%)
Feb 27, 2015 190.06 191.70 190.06 191.55 6,553 +1.30(+0.68%)
Feb 26, 2015 189.26 191.09 189.26 190.25 4,334 +1.11(+0.59%)
Feb 25, 2015 189.68 189.75 188.07 189.14 3,278 -0.27(-0.14%)
Feb 24, 2015 189.56 190.37 188.19 189.41 5,329 -1.11(-0.58%)
Feb 23, 2015 189.52 192.11 189.52 190.52 3,950 +1.07(+0.57%)
Feb 20, 2015 193.42 195.26 189.33 189.45 10,633 -3.44(-1.78%)
Feb 19, 2015 191.70 193.08 191.44 192.89 7,122 +1.91(+1.00%)
Feb 18, 2015 189.75 191.70 189.75 190.98 2,323 +1.57(+0.83%)
Feb 17, 2015 190.78 190.94 188.65 189.41 6,031 -0.99(-0.52%)
Feb 13, 2015 190.25 190.40 190.40 190.40 21,979 +0.11(+0.06%)
Feb 12, 2015 193.19 194.03 189.75 190.29 20,751 -4.47(-2.30%)
Feb 11, 2015 194.80 196.92 193.70 194.76 16,514 +0.08(+0.04%)
Feb 10, 2015 194.72 197.24 194.20 194.68 11,506 -2.37(-1.20%)
Feb 09, 2015 196.78 197.89 195.65 197.05 9,971 +1.57(+0.80%)
Feb 06, 2015 194.68 196.30 191.59 195.49 26,232 -1.03(-0.53%)
Feb 05, 2015 200.00 200.00 196.14 196.52 6,971 -4.36(-2.17%)
Feb 04, 2015 201.56 202.37 198.31 200.88 34,677 +0.57(+0.29%)
Feb 03, 2015 205.92 205.92 200.26 200.30 19,028 -7.11(-3.43%)
Feb 02, 2015 211.50 216.05 207.03 207.41 40,650 -5.84(-2.74%)
Jan 30, 2015 209.93 213.33 207.14 213.25 41,347 +5.68(+2.74%)
Jan 29, 2015 210.16 212.61 206.84 207.56 44,828 -3.40(-1.61%)
Jan 28, 2015 202.71 210.96 202.71 210.96 26,651 +7.41(+3.64%)
Jan 27, 2015 204.24 204.59 201.68 203.55 18,250 +3.82(+1.91%)
Jan 26, 2015 202.25 203.86 199.69 199.73 15,909 -2.10(-1.04%)
Jan 23, 2015 198.47 201.87 197.89 201.83 13,865 +3.40(+1.71%)
Jan 22, 2015 205.92 208.10 197.85 198.43 30,382 -9.67(-4.65%)
Jan 21, 2015 209.05 211.12 206.26 208.10 9,160 -0.92(-0.44%)
Jan 20, 2015 205.46 210.24 204.31 209.01 17,777 +2.22(+1.07%)
Jan 16, 2015 212.95 214.02 206.68 206.80 54,113 -5.01(-2.36%)
Jan 15, 2015 207.68 212.61 206.88 211.81 28,508 +4.24(+2.04%)
Jan 14, 2015 208.33 212.19 206.74 207.56 43,120 +4.93(+2.43%)
Jan 13, 2015 199.08 205.31 196.48 202.63 40,023 +1.07(+0.53%)
Jan 12, 2015 198.28 202.71 198.12 201.56 19,312 +3.21(+1.62%)
Jan 09, 2015 193.31 198.93 193.31 198.35 12,699 +4.16(+2.14%)
Jan 08, 2015 195.79 195.83 193.19 194.19 9,934 -5.31(-2.66%)
Jan 07, 2015 200.84 202.82 199.35 199.50 16,671 -4.36(-2.14%)
Jan 06, 2015 197.85 205.35 197.85 203.86 17,259 +5.39(+2.72%)
Jan 05, 2015 194.00 199.42 193.61 198.47 13,374 +7.07(+3.69%)
Jan 02, 2015 190.67 194.07 189.56 191.40 15,821 -0.42(-0.22%)
Dec 31, 2014 186.24 191.82 191.82 191.82 13,318 +4.28(+2.28%)
Dec 30, 2014 187.57 188.65 186.95 187.54 6,348 +0.27(+0.14%)
Dec 29, 2014 188.80 189.06 185.74 187.27 14,218 -1.57(-0.83%)
Dec 26, 2014 188.04 188.84 187.38 188.84 2,336 -0.08(-0.04%)
Dec 24, 2014 187.92 188.91 188.91 188.91 3,715 +0.61(+0.32%)
Dec 23, 2014 189.06 189.75 187.04 188.30 13,049 -2.29(-1.20%)
Dec 22, 2014 191.55 192.35 190.44 190.59 5,520 -2.33(-1.21%)
Dec 19, 2014 191.09 194.22 191.09 192.93 8,985 -0.42(-0.22%)
Dec 18, 2014 197.55 197.62 193.35 193.35 16,837 -8.64(-4.28%)
Dec 17, 2014 209.25 209.44 201.66 201.98 11,382 -9.29(-4.40%)
Dec 16, 2014 209.89 211.42 203.89 211.27 13,920 +3.63(+1.75%)
Dec 15, 2014 201.33 209.47 201.33 207.64 13,434 +3.75(+1.84%)
Dec 12, 2014 198.58 204.28 197.65 203.89 14,472 +7.15(+3.63%)
Dec 11, 2014 196.67 197.13 193.65 196.75 17,736 -1.11(-0.56%)
Dec 10, 2014 193.69 198.28 192.89 197.85 6,565 +4.81(+2.49%)
Dec 09, 2014 196.29 197.66 192.81 193.04 10,411 +0.73(+0.38%)
Dec 08, 2014 194.76 194.76 190.44 192.31 8,948 -1.30(-0.67%)
Dec 05, 2014 195.37 195.83 193.19 193.61 4,964 -3.40(-1.73%)
Dec 04, 2014 197.97 199.30 196.75 197.01 2,396 -0.46(-0.23%)
Dec 03, 2014 199.31 199.38 197.21 197.47 4,600 -1.91(-0.96%)
Dec 02, 2014 203.05 203.05 199.35 199.38 1,603 -3.52(-1.73%)
Dec 01, 2014 201.07 203.24 201.07 202.90 3,825 +2.83(+1.41%)
Nov 28, 2014 199.88 200.53 198.12 200.07 2,703 +0.00(+0.00%)
Nov 26, 2014 200.88 200.07 200.07 200.07 2,197 -0.88(-0.44%)
Nov 25, 2014 200.38 202.10 200.34 200.95 3,352 -0.04(-0.02%)
Nov 24, 2014 202.03 202.40 200.76 200.99 2,378 -2.60(-1.28%)
Nov 21, 2014 201.79 204.04 201.37 203.59 9,470 -1.91(-0.93%)
Nov 20, 2014 207.22 208.02 205.35 205.50 3,935 -0.34(-0.17%)
Nov 19, 2014 205.46 207.33 205.46 205.84 4,768 +0.76(+0.37%)
Nov 18, 2014 205.61 205.61 203.83 205.08 10,276 -0.95(-0.46%)
Nov 17, 2014 206.26 207.33 205.77 206.03 3,299 -0.08(-0.04%)
Nov 14, 2014 204.74 206.53 204.20 206.11 3,929 +1.30(+0.63%)
Nov 13, 2014 204.31 206.00 203.70 204.81 5,089 +0.61(+0.30%)
Nov 12, 2014 205.00 205.96 204.09 204.20 8,543 +0.61(+0.30%)
Nov 11, 2014 202.75 203.89 202.67 203.59 5,591 +0.61(+0.30%)
Nov 10, 2014 204.66 205.04 202.82 202.98 3,300 -1.91(-0.93%)
Nov 07, 2014 204.77 206.42 203.93 204.89 5,452 -0.15(-0.07%)
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.