Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Ultrashort Basic Materials -2X ETF (NY: SMN )

6.236 -0.056 (-0.90%)
Streaming Delayed Price Updated: 10:53 AM EDT, Sep 27, 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 (%)
Sep 26, 2024 6.390 6.390 6.270 6.292 11,392 -0.29(-4.35%)
Sep 25, 2024 6.470 6.590 6.440 6.578 21,526 +0.00(+0.01%)
Sep 24, 2024 6.605 6.616 6.570 6.577 4,632 -0.18(-2.62%)
Sep 23, 2024 6.790 6.790 6.730 6.755 9,147 -0.13(-1.82%)
Sep 20, 2024 6.900 6.910 6.850 6.880 5,207 +0.12(+1.75%)
Sep 19, 2024 6.760 6.860 6.700 6.762 6,404 -0.22(-3.13%)
Sep 18, 2024 6.940 6.980 6.860 6.980 11,657 +0.06(+0.93%)
Sep 17, 2024 6.890 6.930 6.810 6.916 8,102 -0.01(-0.21%)
Sep 16, 2024 7.000 7.025 6.930 6.930 2,690 -0.12(-1.64%)
Sep 13, 2024 7.080 7.080 7.030 7.045 3,176 -0.12(-1.74%)
Sep 12, 2024 7.260 7.320 7.170 7.170 4,435 -0.12(-1.65%)
Sep 11, 2024 7.550 7.640 7.290 7.290 5,077 -0.04(-0.55%)
Sep 10, 2024 7.330 7.440 7.330 7.330 3,325 -0.03(-0.41%)
Sep 09, 2024 7.500 7.500 7.270 7.360 34,004 -0.15(-2.00%)
Sep 06, 2024 7.300 7.525 7.240 7.510 23,675 +0.19(+2.55%)
Sep 05, 2024 7.100 7.340 7.100 7.323 3,962 +0.11(+1.57%)
Sep 04, 2024 7.043 7.210 7.043 7.210 5,366 +0.07(+0.96%)
Sep 03, 2024 7.070 7.141 7.050 7.141 5,849 +0.34(+5.04%)
Aug 30, 2024 6.905 6.905 6.799 6.799 2,866 -0.18(-2.61%)
Aug 29, 2024 6.860 6.981 6.860 6.981 1,564 -0.05(-0.76%)
Aug 28, 2024 7.024 7.060 7.024 7.035 8,243 +0.07(+1.00%)
Aug 27, 2024 7.010 7.050 6.965 6.965 1,609 -0.01(-0.07%)
Aug 26, 2024 6.950 7.000 6.875 6.970 12,949 -0.05(-0.66%)
Aug 23, 2024 7.068 7.080 7.016 7.016 8,601 -0.23(-3.23%)
Aug 22, 2024 7.240 7.250 7.199 7.250 16,181 +0.07(+1.01%)
Aug 21, 2024 7.177 7.177 7.177 7.177 631 -0.16(-2.14%)
Aug 20, 2024 7.290 7.335 7.290 7.335 549 +0.04(+0.59%)
Aug 19, 2024 7.287 7.341 7.287 7.292 2,760 -0.07(-0.98%)
Aug 16, 2024 7.400 7.410 7.364 7.364 3,172 -0.01(-0.08%)
Aug 15, 2024 7.460 7.460 7.340 7.369 3,067 -0.22(-2.91%)
Aug 14, 2024 7.580 7.630 7.550 7.590 4,576 -0.00(-0.01%)
Aug 13, 2024 7.660 7.720 7.570 7.591 1,102 -0.15(-1.93%)
Aug 12, 2024 7.590 7.765 7.590 7.740 8,790 +0.15(+1.98%)
Aug 09, 2024 7.750 7.750 7.590 7.590 17,553 -0.08(-0.98%)
Aug 08, 2024 7.850 7.850 7.650 7.665 11,663 -0.22(-2.83%)
Aug 07, 2024 7.563 7.890 7.563 7.888 6,429 +0.21(+2.67%)
Aug 06, 2024 7.830 7.830 7.480 7.683 7,026 -0.09(-1.19%)
Aug 05, 2024 7.650 7.812 7.640 7.776 7,386 +0.30(+3.95%)
Aug 02, 2024 7.350 7.550 7.350 7.480 9,116 +0.30(+4.18%)
Aug 01, 2024 7.080 7.190 7.000 7.180 2,855 -0.01(-0.14%)
Jul 31, 2024 7.050 7.190 7.050 7.190 1,997 -0.07(-0.96%)
Jul 30, 2024 7.186 7.260 7.186 7.260 7,036 +0.06(+0.89%)
Jul 29, 2024 7.181 7.196 7.181 7.196 616 -0.03(-0.40%)
Jul 26, 2024 7.250 7.250 7.200 7.225 4,331 -0.21(-2.76%)
Jul 25, 2024 7.501 7.501 7.320 7.430 10,059 -0.10(-1.33%)
Jul 24, 2024 7.220 7.530 7.220 7.530 6,143 +0.21(+2.88%)
Jul 23, 2024 7.370 7.420 7.300 7.319 7,382 -0.04(-0.57%)
Jul 22, 2024 7.410 7.480 7.330 7.361 11,017 -0.13(-1.72%)
Jul 19, 2024 7.400 7.490 7.370 7.490 10,609 +0.24(+3.31%)
Jul 18, 2024 7.209 7.250 7.125 7.250 3,813 +0.15(+2.11%)
Jul 17, 2024 7.090 7.120 7.050 7.100 4,880 +0.02(+0.27%)
Jul 16, 2024 7.240 7.240 7.070 7.081 2,717 -0.30(-4.10%)
Jul 15, 2024 7.300 7.383 7.280 7.383 8,891 +0.05(+0.71%)
Jul 12, 2024 7.410 7.410 7.305 7.331 2,336 -0.10(-1.33%)
Jul 11, 2024 7.580 7.630 7.430 7.430 22,660 -0.33(-4.25%)
Jul 10, 2024 7.770 7.810 7.662 7.760 17,293 -0.12(-1.50%)
Jul 09, 2024 7.710 7.890 7.710 7.878 2,087 +0.15(+1.89%)
Jul 08, 2024 7.710 7.790 7.700 7.732 12,007 -0.06(-0.74%)
Jul 05, 2024 7.800 7.890 7.760 7.790 7,519 -0.02(-0.26%)
Jul 03, 2024 7.980 7.980 7.790 7.810 18,344 -0.12(-1.50%)
Jul 02, 2024 7.960 8.000 7.929 7.929 18,770 +0.01(+0.13%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.