Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Ultrashort Consumer Goods -2X ETF (NY: SZK )

13.57 -0.07 (-0.51%)
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, 2014 124.16 124.16 124.16 124.16 133 -0.52(-0.42%)
Apr 28, 2014 125.28 124.69 124.69 124.69 22,894 -2.21(-1.74%)
Apr 25, 2014 126.86 126.89 126.33 126.89 324 +1.05(+0.83%)
Apr 24, 2014 125.40 125.85 125.40 125.85 924 -0.05(-0.04%)
Apr 23, 2014 126.07 126.18 125.73 125.90 887 -0.55(-0.43%)
Apr 21, 2014 126.26 126.45 126.45 126.45 133 +0.11(+0.09%)
Apr 17, 2014 126.30 126.34 126.34 126.34 667 -0.90(-0.71%)
Apr 16, 2014 127.24 127.24 127.24 127.24 82 -2.65(-2.04%)
Apr 15, 2014 131.87 131.99 129.89 129.89 561 -2.55(-1.92%)
Apr 14, 2014 130.38 132.44 130.38 132.44 512 -0.26(-0.20%)
Apr 11, 2014 130.94 132.70 130.90 132.70 244 +5.35(+4.20%)
Apr 10, 2014 131.20 131.20 127.34 127.34 221 -1.16(-0.90%)
Apr 09, 2014 128.69 128.69 128.50 128.50 156 -0.60(-0.46%)
Apr 08, 2014 130.53 130.53 129.10 129.10 307 -1.05(-0.81%)
Apr 07, 2014 129.70 130.15 129.70 130.15 201 +2.14(+1.67%)
Apr 04, 2014 128.02 128.02 128.02 128.02 181 -0.53(-0.41%)
Apr 03, 2014 128.54 128.54 128.54 128.54 123 +1.72(+1.36%)
Apr 02, 2014 127.91 128.09 126.82 126.82 4,006 -4.94(-3.75%)
Apr 01, 2014 131.76 131.76 131.76 131.76 2 +0.00(+0.00%)
Mar 31, 2014 131.76 131.76 131.76 131.76 42 +0.00(+0.00%)
Mar 28, 2014 131.76 131.76 131.76 131.76 13 +0.00(+0.00%)
Mar 27, 2014 130.53 132.25 130.53 131.76 1,419 +0.60(+0.46%)
Mar 26, 2014 130.45 131.57 130.00 131.16 18,950 -0.26(-0.20%)
Mar 25, 2014 130.90 132.28 130.90 131.42 28,355 -0.52(-0.40%)
Mar 24, 2014 131.20 132.58 131.20 131.95 4,842 +0.19(+0.14%)
Mar 21, 2014 130.64 132.21 130.08 131.76 71,763 +0.30(+0.23%)
Mar 20, 2014 132.17 132.17 131.39 131.46 147 +2.52(+1.95%)
Mar 19, 2014 129.18 129.18 128.66 128.95 379 -0.38(-0.30%)
Mar 18, 2014 130.04 130.04 128.39 129.33 512 -2.81(-2.12%)
Mar 14, 2014 134.34 132.13 132.13 132.13 53 -1.12(-0.84%)
Mar 13, 2014 131.35 133.26 130.97 133.26 820 +1.27(+0.96%)
Mar 12, 2014 131.99 131.99 131.99 131.99 27 +0.00(+0.00%)
Mar 11, 2014 130.04 132.02 130.04 131.99 109 +1.95(+1.50%)
Mar 10, 2014 130.04 130.04 130.04 130.04 87 +0.60(+0.46%)
Mar 07, 2014 129.44 129.44 129.44 129.44 0 +0.00(+0.00%)
Mar 06, 2014 130.11 130.11 129.44 129.44 173 -1.16(-0.89%)
Mar 05, 2014 130.34 131.65 130.34 130.60 1,528 +0.17(+0.13%)
Mar 04, 2014 131.91 131.91 130.43 130.43 139 -4.40(-3.26%)
Mar 03, 2014 134.82 134.82 134.82 134.82 97 +0.82(+0.61%)
Feb 28, 2014 133.26 134.01 132.77 134.01 246 -0.56(-0.42%)
Feb 27, 2014 135.50 136.37 134.57 134.57 641 +0.04(+0.03%)
Feb 26, 2014 134.53 134.53 134.53 134.53 161 +0.15(+0.11%)
Feb 25, 2014 134.38 134.38 134.38 134.38 0 +0.00(+0.00%)
Feb 24, 2014 135.13 135.13 134.38 134.38 131 -0.94(-0.69%)
Feb 21, 2014 135.32 135.32 135.32 135.32 67 -2.35(-1.71%)
Feb 20, 2014 138.93 139.17 137.67 137.67 980 -1.35(-0.97%)
Feb 19, 2014 138.69 139.02 137.45 139.02 211 +0.90(+0.65%)
Feb 18, 2014 138.12 138.12 138.12 138.12 160 +0.07(+0.05%)
Feb 14, 2014 138.05 138.05 138.05 138.05 80 +0.02(+0.02%)
Feb 13, 2014 141.23 141.23 138.03 138.03 442 -2.23(-1.59%)
Feb 12, 2014 138.72 140.37 138.57 140.26 1,123 +1.72(+1.24%)
Feb 11, 2014 141.49 141.49 138.54 138.54 10,418 -4.27(-2.99%)
Feb 10, 2014 142.32 142.80 142.32 142.80 567 +0.48(+0.34%)
Feb 07, 2014 144.64 144.64 142.32 142.32 904 -4.56(-3.11%)
Feb 06, 2014 148.60 148.60 145.99 146.88 2,610 -2.28(-1.53%)
Feb 05, 2014 151.60 151.60 149.17 149.17 483 +0.07(+0.05%)
Feb 04, 2014 151.00 151.00 149.09 149.09 919 -3.29(-2.16%)
Feb 03, 2014 150.10 152.39 150.10 152.39 1,151 +7.86(+5.44%)
Jan 31, 2014 146.40 146.70 144.49 144.53 433 +1.09(+0.76%)
Jan 30, 2014 143.66 143.66 142.58 143.44 36,262 -1.86(-1.28%)
Jan 29, 2014 142.84 145.30 142.84 145.30 689 +4.89(+3.48%)
Jan 28, 2014 141.01 141.01 140.25 140.41 500 -0.52(-0.37%)
Jan 27, 2014 142.58 142.58 140.93 140.93 244 +1.01(+0.72%)
Jan 24, 2014 137.99 139.92 137.99 139.92 378 +2.75(+2.01%)
Jan 23, 2014 137.00 137.64 136.93 137.17 1,211 +2.04(+1.51%)
Jan 22, 2014 135.13 135.13 135.13 135.13 48 -0.37(-0.28%)
Jan 21, 2014 135.35 136.48 134.75 135.50 1,453 +1.12(+0.84%)
Jan 17, 2014 134.38 134.38 134.38 134.38 0 +0.00(+0.00%)
Jan 16, 2014 134.38 134.38 134.38 134.38 33 +0.00(+0.00%)
Jan 15, 2014 134.38 134.38 134.38 134.38 10 +0.00(+0.00%)
Jan 14, 2014 134.38 134.38 134.38 134.38 69 +0.01(+0.01%)
Jan 13, 2014 132.88 134.37 132.88 134.37 160 -0.23(-0.17%)
Jan 10, 2014 134.61 134.61 134.61 134.61 41 +0.00(+0.00%)
Jan 09, 2014 134.61 134.61 134.61 134.61 26 +0.00(+0.00%)
Jan 08, 2014 134.83 134.83 134.61 134.61 80 +0.66(+0.49%)
Jan 06, 2014 133.78 133.95 133.95 133.95 293 +3.38(+2.59%)
Dec 31, 2013 130.56 130.56 130.56 130.56 0 -0.45(-0.34%)
Dec 30, 2013 131.76 131.76 131.01 131.01 213 -0.04(-0.03%)
Dec 27, 2013 131.05 131.05 131.05 131.05 38 -0.55(-0.41%)
Dec 26, 2013 131.60 131.60 131.60 131.60 45 -0.82(-0.62%)
Dec 24, 2013 132.42 132.42 132.42 132.42 26 -1.36(-1.02%)
Dec 23, 2013 133.78 133.78 133.78 133.78 10 +0.00(+0.00%)
Dec 20, 2013 134.75 134.75 133.52 133.78 629 -1.16(-0.86%)
Dec 19, 2013 134.87 134.94 134.16 134.94 155 -1.05(-0.77%)
Dec 18, 2013 137.56 137.56 135.99 135.99 333 +0.04(+0.03%)
Dec 16, 2013 135.54 135.95 135.95 135.95 213 -1.32(-0.96%)
Dec 12, 2013 134.75 137.27 137.27 137.27 374 +4.12(+3.10%)
Dec 11, 2013 133.15 133.15 133.15 133.15 22 +0.00(+0.00%)
Dec 10, 2013 133.15 133.15 133.15 133.15 26 +1.44(+1.09%)
Dec 09, 2013 131.57 131.71 131.57 131.71 129 -0.39(-0.30%)
Dec 06, 2013 131.91 132.23 131.91 132.10 1,748 -4.27(-3.13%)
Dec 05, 2013 139.13 139.13 135.96 136.37 454 -0.34(-0.25%)
Dec 04, 2013 134.75 136.74 134.75 136.70 106 +2.43(+1.81%)
Dec 02, 2013 134.27 134.27 134.27 134.27 0 +2.58(+1.96%)
Nov 29, 2013 132.10 132.23 131.69 131.69 11,103 -2.65(-1.97%)
Nov 25, 2013 133.44 134.34 134.34 134.34 240 +0.33(+0.25%)
Nov 22, 2013 135.13 135.13 133.78 134.01 734 -0.41(-0.31%)
Nov 18, 2013 133.30 134.42 134.42 134.42 694 -3.37(-2.45%)
Nov 12, 2013 137.79 137.79 137.79 137.79 26 -1.59(-1.14%)
Nov 08, 2013 141.27 139.38 139.38 139.38 160 +0.32(+0.23%)
Nov 07, 2013 138.99 139.06 138.99 139.06 58 +0.79(+0.57%)
Nov 05, 2013 138.27 138.27 138.27 138.27 53 +0.07(+0.05%)
Oct 31, 2013 138.95 138.20 138.20 138.20 53 -0.75(-0.54%)
Oct 28, 2013 139.58 138.95 138.95 138.95 106 -1.65(-1.17%)
Oct 25, 2013 140.59 140.59 140.59 140.59 26 -5.35(-3.67%)
Oct 21, 2013 145.95 145.95 145.95 145.95 0 +2.17(+1.51%)
Oct 18, 2013 143.78 143.78 143.78 143.78 74 -7.11(-4.71%)
Oct 14, 2013 150.89 150.89 150.89 150.89 133 +0.34(+0.23%)
Oct 11, 2013 151.38 151.87 150.55 150.55 502 -1.87(-1.23%)
Oct 10, 2013 156.62 156.62 152.20 152.42 368 -5.73(-3.62%)
Oct 09, 2013 157.60 158.15 157.31 158.15 213 +0.79(+0.50%)
Oct 08, 2013 156.35 157.36 156.35 157.36 133 +1.68(+1.08%)
Oct 07, 2013 154.35 155.68 154.35 155.68 80 +2.06(+1.34%)
Oct 04, 2013 153.93 153.93 153.19 153.62 503 +0.15(+0.10%)
Oct 03, 2013 153.77 156.09 153.47 153.47 527 +0.13(+0.08%)
Oct 02, 2013 153.35 153.35 153.35 153.35 133 +0.92(+0.61%)
Oct 01, 2013 159.84 159.84 152.42 152.42 117 +0.86(+0.57%)
Sep 27, 2013 151.69 152.01 151.56 151.56 224 +0.90(+0.60%)
Sep 26, 2013 149.91 151.84 149.91 150.66 384 -1.03(-0.68%)
Sep 25, 2013 150.30 151.69 150.30 151.69 95 +2.36(+1.58%)
Sep 24, 2013 149.32 149.34 149.32 149.34 200 +0.11(+0.07%)
Sep 23, 2013 149.23 149.23 149.23 149.23 48 +1.36(+0.92%)
Sep 20, 2013 146.70 147.86 146.36 147.86 217 +2.81(+1.94%)
Sep 19, 2013 144.11 145.84 144.11 145.05 899 +0.22(+0.15%)
Sep 18, 2013 149.72 149.72 144.82 144.82 173 -5.47(-3.64%)
Sep 16, 2013 150.29 150.29 150.29 150.29 133 -4.05(-2.62%)
Sep 12, 2013 153.02 154.34 154.34 154.34 187 +1.12(+0.73%)
Sep 11, 2013 153.21 153.21 153.21 153.21 40 -1.50(-0.97%)
Sep 10, 2013 155.19 155.19 154.22 154.71 321 -2.13(-1.36%)
Sep 09, 2013 156.80 156.85 156.43 156.85 374 -0.75(-0.48%)
Sep 06, 2013 155.04 158.56 155.04 157.60 346 -0.97(-0.61%)
Sep 05, 2013 158.71 158.71 158.57 158.57 217 +0.04(+0.03%)
Sep 04, 2013 159.99 160.25 158.49 158.53 734 -2.62(-1.63%)
Sep 03, 2013 159.65 161.15 159.65 161.15 100 -1.61(-0.99%)
Aug 30, 2013 162.75 162.75 162.22 162.75 395 +2.21(+1.38%)
Aug 29, 2013 166.05 166.05 160.55 160.55 536 -2.66(-1.63%)
Aug 28, 2013 163.24 163.24 163.20 163.20 448 +1.31(+0.81%)
Aug 27, 2013 164.18 164.18 161.37 161.89 588 +5.80(+3.72%)
Aug 26, 2013 156.09 156.09 156.09 156.09 26 -1.32(-0.84%)
Aug 22, 2013 163.50 157.41 157.41 157.41 12,449 -0.32(-0.21%)
Aug 21, 2013 159.24 159.35 157.74 157.74 204 +0.15(+0.10%)
Aug 19, 2013 157.63 157.59 157.59 157.59 267 +0.11(+0.07%)
Aug 16, 2013 157.55 158.08 156.63 157.48 936 +2.36(+1.52%)
Aug 15, 2013 155.34 155.34 155.12 155.12 106 +4.27(+2.83%)
Aug 14, 2013 150.85 150.85 150.85 150.85 26 +1.87(+1.26%)
Aug 12, 2013 148.98 148.98 148.98 148.98 80 +0.34(+0.23%)
Aug 09, 2013 148.64 148.64 148.64 148.64 26 +1.40(+0.95%)
Aug 08, 2013 149.09 149.09 147.24 147.24 133 -2.49(-1.66%)
Aug 07, 2013 149.73 149.73 149.73 149.73 40 +1.85(+1.25%)
Aug 02, 2013 147.89 147.88 147.88 147.88 133 -0.28(-0.19%)
Aug 01, 2013 148.16 148.16 148.16 148.16 26 -4.04(-2.66%)
Jul 31, 2013 152.20 152.20 152.20 152.20 333 +0.00(+0.00%)
Jul 30, 2013 152.20 152.20 152.20 152.20 33 +0.08(+0.05%)
Jul 29, 2013 151.71 152.12 151.71 152.12 53 -0.46(-0.30%)
Jul 25, 2013 152.57 152.59 152.59 152.59 26 +0.94(+0.62%)
Jul 23, 2013 151.65 151.65 151.65 151.65 0 +0.91(+0.60%)
Jul 22, 2013 150.74 150.74 150.74 150.74 53 -1.10(-0.72%)
Jul 19, 2013 151.94 151.94 151.84 151.84 80 +0.28(+0.18%)
Jul 18, 2013 151.56 151.56 151.56 151.56 133 -1.49(-0.97%)
Jul 11, 2013 152.61 153.05 153.05 153.05 694 -4.31(-2.74%)
Jul 09, 2013 157.36 157.36 157.36 157.36 26 -2.70(-1.68%)
Jul 08, 2013 160.28 160.28 160.06 160.06 390 -3.44(-2.11%)
Jul 03, 2013 163.50 163.50 163.50 163.50 347 +0.41(+0.25%)
Jul 01, 2013 163.09 163.09 163.09 163.09 80 -1.72(-1.04%)
Jun 27, 2013 164.81 164.81 164.81 164.81 0 -12.37(-6.98%)
Jun 24, 2013 177.18 177.18 177.18 177.18 0 +4.41(+2.55%)
Jun 21, 2013 170.93 175.15 170.93 172.77 1,019 -0.96(-0.55%)
Jun 20, 2013 171.40 174.32 170.13 173.73 392 +14.83(+9.33%)
Jun 18, 2013 160.13 158.90 158.90 158.90 133 -1.31(-0.82%)
Jun 14, 2013 161.11 160.21 160.21 160.21 213 -4.38(-2.66%)
Jun 13, 2013 167.69 167.69 164.59 164.59 808 -0.97(-0.59%)
Jun 12, 2013 165.75 165.75 165.48 165.56 513 +1.16(+0.71%)
Jun 11, 2013 165.64 165.64 164.40 164.40 80 +1.76(+1.08%)
Jun 10, 2013 162.49 163.88 162.34 162.64 187 -0.64(-0.39%)
Jun 07, 2013 162.96 163.43 162.75 163.28 347 -6.25(-3.69%)
Jun 05, 2013 166.69 169.53 169.53 169.53 240 +2.77(+1.66%)
Jun 04, 2013 166.76 166.76 166.76 166.76 80 +0.41(+0.25%)
Jun 03, 2013 168.44 170.32 166.35 166.35 781 +5.20(+3.23%)
May 30, 2013 161.15 161.15 161.15 161.15 0 -0.11(-0.07%)
May 23, 2013 162.04 161.26 161.26 161.26 133 +2.51(+1.58%)
May 21, 2013 158.49 158.75 158.75 158.75 133 +3.23(+2.08%)
May 20, 2013 155.52 155.52 155.52 155.52 106 -0.57(-0.37%)
May 17, 2013 156.09 156.09 156.09 156.09 26 +0.15(+0.10%)
May 16, 2013 155.60 155.94 155.60 155.94 133 -4.78(-2.97%)
May 14, 2013 160.81 160.72 160.72 160.72 133 -0.80(-0.49%)
May 13, 2013 163.20 163.20 161.52 161.52 66 -3.18(-1.93%)
May 03, 2013 166.76 164.70 164.70 164.70 80 -3.18(-1.90%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.