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

Short Real Estate -1X ETF (NY: REK )

16.50 +0.07 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 28, 2010 86.23 86.23 86.23 86.23 428 +0.13(+0.15%)
May 27, 2010 88.26 88.76 86.10 86.10 2,804 -4.37(-4.83%)
May 26, 2010 88.56 90.63 87.57 90.47 12,120 +0.17(+0.19%)
May 25, 2010 93.08 93.98 90.16 90.30 3,780 -0.24(-0.26%)
May 21, 2010 93.67 90.54 90.54 90.54 3,836 +0.32(+0.36%)
May 20, 2010 90.07 91.57 89.91 90.22 3,816 +2.09(+2.37%)
May 19, 2010 88.46 88.46 87.92 88.13 789 +1.17(+1.34%)
May 18, 2010 84.54 87.16 84.54 86.96 1,793 +1.47(+1.73%)
May 17, 2010 84.84 85.49 84.32 85.49 889 +0.11(+0.13%)
May 14, 2010 85.38 85.38 84.50 85.38 500 +3.22(+3.92%)
May 13, 2010 82.02 82.16 82.02 82.16 166 -0.09(-0.11%)
May 12, 2010 82.48 82.48 82.25 82.25 889 +0.45(+0.55%)
May 11, 2010 81.84 81.84 81.80 81.80 1,059 -2.28(-2.72%)
May 10, 2010 84.09 88.62 84.09 84.09 10,496 -4.53(-5.11%)
May 07, 2010 73.96 91.28 73.96 88.62 2,097 -3.83(-4.14%)
May 06, 2010 84.55 95.34 84.09 92.45 1,973 +8.45(+10.06%)
May 05, 2010 83.37 84.08 82.41 84.00 1,640 +1.35(+1.63%)
May 04, 2010 82.61 83.33 82.39 82.65 1,000 +1.89(+2.34%)
May 03, 2010 81.12 81.95 80.51 80.76 1,334 -1.80(-2.18%)
Apr 30, 2010 82.50 82.66 82.50 82.56 222 +1.56(+1.92%)
Apr 29, 2010 82.79 82.79 81.00 81.00 444 -3.34(-3.96%)
Apr 28, 2010 84.07 84.43 83.95 84.34 778 -0.24(-0.29%)
Apr 27, 2010 82.93 84.58 82.93 84.58 111 +2.74(+3.35%)
Apr 26, 2010 81.93 81.93 81.77 81.84 222 -0.72(-0.87%)
Apr 23, 2010 83.29 83.40 82.56 82.56 444 -1.57(-1.86%)
Apr 22, 2010 85.16 85.16 84.12 84.12 166 -0.95(-1.12%)
Apr 21, 2010 86.28 86.28 85.07 85.07 390 -1.46(-1.68%)
Apr 20, 2010 87.36 88.20 86.53 86.53 684 -1.99(-2.25%)
Apr 19, 2010 88.82 88.82 88.13 88.53 2,769 +0.09(+0.10%)
Apr 16, 2010 86.69 88.44 86.69 88.44 333 +3.89(+4.59%)
Apr 14, 2010 84.55 84.55 84.55 84.55 0 +0.11(+0.13%)
Apr 13, 2010 86.59 86.59 84.44 84.44 1,334 -1.82(-2.11%)
Apr 12, 2010 86.26 86.26 86.26 86.26 55 -0.74(-0.85%)
Apr 09, 2010 87.00 87.00 87.00 87.00 138 -0.29(-0.33%)
Apr 07, 2010 87.29 87.29 87.29 87.29 0 -1.37(-1.54%)
Apr 05, 2010 88.65 88.65 88.65 88.65 0 -0.94(-1.04%)
Apr 01, 2010 89.00 89.59 89.59 89.59 111 +0.47(+0.52%)
Mar 31, 2010 89.12 89.12 89.12 89.12 56 +0.38(+0.43%)
Mar 29, 2010 88.74 88.74 88.74 88.74 0 +0.40(+0.45%)
Mar 26, 2010 88.35 88.35 88.35 88.35 500 +0.81(+0.92%)
Mar 25, 2010 88.17 88.29 87.38 87.54 35,960 -1.64(-1.84%)
Mar 23, 2010 89.18 89.18 89.18 89.18 0 +0.22(+0.24%)
Mar 22, 2010 90.58 90.58 88.65 88.96 20,460 -0.72(-0.80%)
Mar 19, 2010 88.64 89.95 88.64 89.68 34,874 +0.95(+1.07%)
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.