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

Ultrapro Short S&P500 -3X ETF (NY: SPXU )

31.10 +0.16 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2019 153.94 154.91 153.06 154.45 837,080 +1.53(+1.00%)
Feb 27, 2019 154.50 156.16 152.65 152.92 990,785 -0.14(-0.09%)
Feb 26, 2019 153.53 153.80 151.49 153.06 1,245,175 +0.46(+0.30%)
Feb 25, 2019 150.75 152.88 149.78 152.60 842,636 -0.69(-0.45%)
Feb 22, 2019 155.05 155.51 153.02 153.29 674,211 -2.86(-1.83%)
Feb 21, 2019 155.65 157.96 155.05 156.16 1,049,570 +1.75(+1.14%)
Feb 20, 2019 155.47 156.34 153.57 154.40 822,189 -0.97(-0.62%)
Feb 19, 2019 157.73 157.73 154.08 155.37 642,010 -0.78(-0.50%)
Feb 15, 2019 157.87 158.33 156.07 156.16 1,025,029 -5.22(-3.24%)
Feb 14, 2019 162.49 164.01 159.12 161.38 1,302,449 +1.29(+0.81%)
Feb 13, 2019 160.13 160.87 158.42 160.09 1,212,900 -1.62(-1.00%)
Feb 12, 2019 164.80 164.89 160.87 161.70 1,229,298 -6.42(-3.82%)
Feb 11, 2019 166.97 169.19 166.51 168.12 811,939 -0.14(-0.08%)
Feb 08, 2019 171.73 173.30 168.17 168.26 2,107,741 -0.65(-0.38%)
Feb 07, 2019 167.52 172.24 166.41 168.91 2,199,634 +4.94(+3.02%)
Feb 06, 2019 164.01 165.54 163.04 163.97 1,308,047 +0.65(+0.40%)
Feb 05, 2019 164.47 165.63 162.81 163.32 686,512 -2.08(-1.26%)
Feb 04, 2019 168.86 170.34 165.35 165.40 1,313,218 -3.51(-2.08%)
Feb 01, 2019 168.82 170.57 166.83 168.91 681,181 -0.37(-0.22%)
Jan 31, 2019 173.85 174.31 168.31 169.28 1,274,446 -4.20(-2.42%)
Jan 30, 2019 178.84 180.55 171.73 173.48 1,467,979 -8.87(-4.86%)
Jan 29, 2019 181.29 184.16 179.95 182.35 573,079 +0.92(+0.51%)
Jan 28, 2019 182.26 185.45 181.34 181.43 787,291 +4.02(+2.27%)
Jan 25, 2019 177.78 178.80 175.56 177.41 913,407 -4.39(-2.41%)
Jan 24, 2019 182.72 185.03 180.64 181.80 828,314 -0.65(-0.35%)
Jan 23, 2019 180.74 187.85 179.31 182.45 939,213 -0.65(-0.35%)
Jan 22, 2019 179.44 186.79 179.03 183.09 1,048,995 +6.98(+3.96%)
Jan 18, 2019 179.26 180.97 175.01 176.12 1,183,641 -7.30(-3.98%)
Jan 17, 2019 189.65 189.75 181.29 183.42 902,842 -4.06(-2.17%)
Jan 16, 2019 187.71 188.13 185.31 187.48 643,094 -1.25(-0.66%)
Jan 15, 2019 194.41 194.46 187.94 188.73 798,538 -6.65(-3.40%)
Jan 14, 2019 196.72 197.55 193.40 195.38 560,258 +3.51(+1.83%)
Jan 11, 2019 194.74 196.12 191.82 191.87 546,421 +0.05(+0.02%)
Jan 10, 2019 197.92 199.49 191.46 191.82 1,340,684 -2.45(-1.26%)
Jan 09, 2019 194.83 198.06 191.73 194.27 1,006,171 -2.54(-1.29%)
Jan 08, 2019 196.68 203.24 195.43 196.81 905,223 -5.64(-2.78%)
Jan 07, 2019 206.29 208.83 198.43 202.45 711,847 -4.67(-2.25%)
Jan 04, 2019 220.88 221.97 205.22 207.12 1,324,245 -22.96(-9.98%)
Jan 03, 2019 219.91 231.74 219.27 230.08 1,708,226 +15.29(+7.12%)
Jan 02, 2019 225.78 225.78 212.15 214.79 1,301,432 -0.23(-0.11%)
Dec 31, 2018 216.45 221.95 214.83 215.02 992,021 -5.96(-2.70%)
Dec 28, 2018 216.31 224.49 211.41 220.98 1,419,461 +1.02(+0.46%)
Dec 27, 2018 235.35 245.32 219.91 219.96 1,333,227 -5.82(-2.58%)
Dec 26, 2018 259.74 267.36 217.00 225.78 2,192,810 -39.06(-14.75%)
Dec 24, 2018 250.99 265.49 247.12 264.84 1,142,903 +19.10(+7.77%)
Dec 21, 2018 228.81 247.72 220.43 245.75 2,367,338 +14.59(+6.31%)
Dec 20, 2018 224.30 238.01 219.70 231.16 2,668,899 +10.54(+4.78%)
Dec 19, 2018 210.59 225.08 200.60 220.62 2,874,724 +9.80(+4.65%)
Dec 18, 2018 205.71 215.19 203.73 210.82 1,753,550 +0.41(+0.20%)
Dec 17, 2018 200.97 214.31 198.02 210.40 2,035,120 +12.10(+6.10%)
Dec 14, 2018 193.19 199.68 190.89 198.30 1,197,076 +10.49(+5.59%)
Dec 13, 2018 185.55 190.57 183.43 187.81 1,337,833 +0.37(+0.20%)
Dec 12, 2018 183.30 187.71 179.98 187.44 1,287,168 -2.99(-1.57%)
Dec 11, 2018 182.93 194.06 182.38 190.43 1,394,635 -0.09(-0.05%)
Dec 10, 2018 192.13 202.39 188.22 190.52 1,671,934 -0.92(-0.48%)
Dec 07, 2018 179.84 193.37 176.25 191.44 1,856,577 +12.79(+7.16%)
Dec 06, 2018 186.61 193.65 178.65 178.65 2,007,392 +1.29(+0.73%)
Dec 04, 2018 163.83 178.65 163.05 177.36 1,740,475 +15.05(+9.27%)
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.