Ultrashort Utilities -2X ETF (NY: SDP )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2015	97.17	97.93	96.44	96.44	11	-0.78(-0.81%)
May 27, 2015	97.90	97.93	97.02	97.23	11,590	-0.76(-0.78%)
May 26, 2015	98.48	99.37	97.70	97.99	6,640	+1.26(+1.30%)
May 22, 2015	97.47	96.73	96.73	96.73	418	+0.57(+0.60%)
May 21, 2015	96.40	96.40	96.16	96.16	596	-0.06(-0.06%)
May 20, 2015	96.54	96.54	95.93	96.21	676	-0.78(-0.81%)
May 19, 2015	97.52	97.52	97.00	97.00	344	+0.00(+0.00%)
May 18, 2015	97.91	97.91	97.00	97.00	492	-0.82(-0.84%)
May 15, 2015	99.60	99.60	97.82	97.82	981	-2.50(-2.50%)
May 14, 2015	100.32	100.32	100.32	100.32	113	-3.40(-3.28%)
May 13, 2015	102.41	103.72	102.41	103.72	356	+3.13(+3.12%)
May 12, 2015	102.21	102.67	100.59	100.59	7,787	+0.92(+0.92%)
May 11, 2015	98.53	99.67	98.53	99.67	376	+0.13(+0.13%)
May 08, 2015	99.50	99.84	96.25	99.54	1,294	-0.86(-0.86%)
May 07, 2015	100.49	100.49	100.30	100.40	329	-1.59(-1.56%)
May 06, 2015	100.42	103.30	100.19	101.99	4,010	+1.55(+1.55%)
May 05, 2015	98.51	100.55	98.09	100.43	1,667	+5.33(+5.60%)
May 04, 2015	96.10	96.10	95.11	95.11	419	-2.79(-2.85%)
May 01, 2015	98.46	98.46	97.90	97.90	375	-0.37(-0.38%)
Apr 30, 2015	98.72	99.27	98.22	98.27	4,515	+1.35(+1.39%)
Apr 29, 2015	96.92	96.92	96.92	96.92	224	+0.92(+0.96%)
Apr 28, 2015	96.00	96.00	96.00	96.00	146	-0.97(-1.00%)
Apr 27, 2015	96.50	96.98	96.50	96.98	223	+2.81(+2.98%)
Apr 24, 2015	94.59	94.59	94.17	94.17	536	-2.11(-2.20%)
Apr 23, 2015	97.17	97.17	96.28	96.28	347	-0.66(-0.68%)
Apr 22, 2015	98.77	98.77	96.94	96.94	479	-0.29(-0.29%)
Apr 21, 2015	95.05	97.65	95.05	97.23	1,686	+0.80(+0.83%)
Apr 20, 2015	94.93	96.43	94.46	96.43	327	-2.63(-2.66%)
Apr 17, 2015	98.55	99.06	98.12	99.06	1,095	+0.82(+0.83%)
Apr 16, 2015	99.65	99.81	97.88	98.24	3,586	+2.54(+2.65%)
Apr 15, 2015	95.74	95.87	95.64	95.70	2,771	-1.55(-1.60%)
Apr 14, 2015	97.17	97.25	97.17	97.25	282	-1.46(-1.48%)
Apr 13, 2015	97.26	98.72	97.26	98.72	1,778	+1.86(+1.92%)
Apr 10, 2015	96.94	97.38	96.19	96.86	2,369	-1.47(-1.49%)
Apr 09, 2015	99.27	99.27	98.11	98.33	685	+0.81(+0.83%)
Apr 08, 2015	96.94	97.51	96.94	97.51	160	+0.65(+0.67%)
Apr 07, 2015	93.73	96.86	93.73	96.86	4,189	+2.50(+2.65%)
Apr 06, 2015	94.82	94.82	93.40	94.36	1,446	-3.05(-3.13%)
Apr 02, 2015	96.40	97.42	97.42	97.42	732	-0.75(-0.76%)
Apr 01, 2015	99.69	99.69	97.21	98.16	1,594	-0.08(-0.08%)
Mar 31, 2015	100.15	100.15	96.79	98.24	3,078	+0.69(+0.71%)
Mar 30, 2015	99.44	99.50	97.38	97.55	11,111	-2.37(-2.37%)
Mar 27, 2015	101.09	101.09	99.27	99.92	1,518	-1.26(-1.25%)
Mar 26, 2015	99.16	102.23	98.97	101.18	4,280	+1.72(+1.73%)
Mar 25, 2015	96.54	99.46	96.54	99.46	2,339	+1.62(+1.66%)
Mar 24, 2015	96.09	98.52	96.09	97.84	4,446	+2.48(+2.61%)
Mar 23, 2015	95.30	95.98	94.94	95.35	12,844	-0.67(-0.70%)
Mar 20, 2015	96.04	96.19	96.02	96.02	504	-1.43(-1.47%)
Mar 19, 2015	96.52	97.93	94.99	97.46	1,809	+1.53(+1.60%)
Mar 18, 2015	102.29	102.29	94.99	95.92	5,153	-5.58(-5.49%)
Mar 17, 2015	100.76	101.60	100.36	101.50	1,729	+1.79(+1.79%)
Mar 16, 2015	106.32	106.32	99.71	99.71	1,783	-5.81(-5.51%)
Mar 13, 2015	102.27	105.85	102.27	105.52	1,367	+3.42(+3.35%)
Mar 12, 2015	104.68	104.74	101.77	102.10	2,513	-3.80(-3.58%)
Mar 11, 2015	104.83	107.30	104.83	105.89	1,937	+1.08(+1.03%)
Mar 10, 2015	106.25	106.36	103.67	104.81	1,570	-0.26(-0.25%)
Mar 09, 2015	105.90	105.90	103.73	105.08	14,295	-1.19(-1.12%)
Mar 06, 2015	100.51	106.27	100.49	106.27	4,758	+7.00(+7.05%)
Mar 05, 2015	100.92	100.92	99.27	99.27	463	-1.62(-1.61%)
Mar 04, 2015	101.12	101.37	100.89	100.89	404	-0.29(-0.28%)
Mar 03, 2015	101.53	101.53	101.43	101.18	1,186	+0.48(+0.47%)

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.