UltraPro Short Dow30 Historical Stock Prices

(ETF)
SDOW 
$18.83
*  
0.54
2.79%
Get SDOW Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading SDOW now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  18.97  19.11  18.78  18.83 1,303,526
05/01/2015 19.03 19.11 18.78 18.83 1,307,981
04/30/2015 18.92 19.6 18.82 19.37 1,949,126
04/29/2015 18.86 19.04 18.59 18.77 1,689,003
04/28/2015 18.7 19.16 18.51 18.55 1,399,250
04/27/2015 18.36 18.82 18.34 18.76 862,363
04/24/2015 18.66 18.874 18.5628 18.64 710,187
04/23/2015 19.01 19.05 18.4847 18.7 1,350,659
04/22/2015 18.93 19.27 18.74 18.805 989,008
04/21/2015 18.58 19.14 18.55 19.07 1,187,160
04/20/2015 19.04 19.0783 18.62 18.815 1,590,817
04/17/2015 19.09 19.73 19.04 19.49 2,214,275
04/16/2015 18.7 18.76 18.44 18.62 795,910
04/15/2015 18.65 18.76 18.46 18.63 1,037,108
04/14/2015 19.04 19.28 18.7372 18.85 1,213,822
04/13/2015 18.82 19.0562 18.6403 19.03 864,501
04/10/2015 19.02 19.16 18.7628 18.8 681,615
04/09/2015 19.36 19.55 19.03 19.11 880,091
04/08/2015 19.35 19.56 19.05 19.3099 1,061,703
04/07/2015 19.32 19.41 19.04 19.4 1,071,549
04/06/2015 20.15 20.2 19.17 19.38 1,464,063
04/02/2015 20 20.0899 19.59 19.78 772,733
04/01/2015 19.72 20.364 19.71 19.99 1,579,373
03/31/2015 19.43 19.73 19.2299 19.71 1,239,099
03/30/2015 19.47 19.5 19 19.12 1,281,127
03/27/2015 20.2 20.29 19.94 20 705,652
03/26/2015 20.24 20.45 19.84 20.12 1,841,445
03/25/2015 18.97 19.99 18.94 19.99 1,413,795
03/24/2015 18.8 19.05 18.63 19.04 1,147,555
03/23/2015 18.67 18.73 18.45 18.72 869,177
03/20/2015 18.81 18.93 18.47 18.67 1,296,067
03/19/2015 19.07 19.31 18.971 19.21 857,625
03/18/2015 19.81 20.11 18.79 18.89 1,430,401
03/17/2015 19.51 19.82 19.46 19.61 886,760
03/16/2015 19.7 19.72 19.169 19.21 805,666
03/13/2015 19.71 20.375 19.65 19.96 1,464,945
03/12/2015 20.11 20.11 19.48 19.5 1,231,130
03/11/2015 20.18 20.44 20.0801 20.39 862,128
03/10/2015 19.76 20.29 19.71 20.29 1,652,080
03/09/2015 19.67 19.69 19.1638 19.3 905,576
03/06/2015 19.2 19.84 19.07 19.75 1,654,721
03/05/2015 18.9 19.03 18.8 18.9 438,607
03/04/2015 18.84 19.215 18.84 19.0038 684,157
03/03/2015 18.57 18.88 18.53 18.68 742,055
03/02/2015 18.83 18.83 18.44 18.45 779,945
02/27/2015 18.68 18.93 18.6701 18.92 755,417
02/26/2015 18.67 18.8368 18.58 18.65 531,033
02/25/2015 18.73 18.789 18.61 18.66 655,141
02/24/2015 18.97 19 18.64 18.69 790,026
02/23/2015 19.04 19.1725 19 19 531,364
02/20/2015 19.59 19.7759 18.91 18.94 1,437,989
02/19/2015 19.5 19.6349 19.33 19.42 538,979
02/18/2015 19.41 19.469 19.25 19.3 593,471
02/17/2015 19.42 19.56 19.24 19.28 684,550
02/13/2015 19.49 19.54 19.29 19.35 920,021
02/12/2015 19.7 19.79 19.48 19.51 1,163,735
02/11/2015 20.1 20.24 19.77 19.9 1,105,723
02/10/2015 20.06 20.421 19.8734 19.9551 869,304
02/09/2015 20.4 20.58 20.1541 20.43 1,327,652
02/06/2015 19.84 20.3 19.6799 20.13 1,576,276
02/05/2015 20.38 20.47 19.92 20.05 1,494,972
02/04/2015 20.92 20.94 20.3 20.67 1,933,524
02/03/2015 21.55 21.5575 20.71 20.81 1,812,318
02/02/2015 22.4 23.159 21.83 21.9 2,371,041
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?