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 )

16.23 +0.02 (+0.12%)
Official Closing Price Updated: 6:30 PM 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 (%)
Aug 31, 2010 82.86 83.93 81.66 81.84 4,208 -0.76(-0.92%)
Aug 30, 2010 81.91 82.59 81.21 82.59 14,128 +0.76(+0.92%)
Aug 27, 2010 81.84 84.42 81.84 81.84 5,983 -1.33(-1.60%)
Aug 26, 2010 82.20 83.28 81.82 83.17 9,466 +0.52(+0.63%)
Aug 25, 2010 84.72 84.93 82.50 82.65 17,614 -1.44(-1.71%)
Aug 24, 2010 84.84 85.29 83.55 84.09 17,884 +0.56(+0.67%)
Aug 23, 2010 82.88 83.53 82.54 83.53 7,800 +0.34(+0.41%)
Aug 20, 2010 83.46 84.00 83.06 83.19 7,619 +0.18(+0.22%)
Aug 19, 2010 81.39 83.24 81.32 83.01 28,009 +2.09(+2.58%)
Aug 18, 2010 80.96 81.50 80.63 80.92 4,409 -0.13(-0.16%)
Aug 17, 2010 82.14 82.32 80.58 81.05 19,174 -2.01(-2.43%)
Aug 16, 2010 83.38 83.73 82.32 83.06 12,406 -0.04(-0.04%)
Aug 13, 2010 83.10 83.19 82.38 83.10 19,641 +0.09(+0.11%)
Aug 12, 2010 83.22 83.53 82.21 83.00 78,633 +0.91(+1.11%)
Aug 11, 2010 81.55 82.56 80.99 82.09 55,529 +2.05(+2.56%)
Aug 10, 2010 79.95 81.93 79.32 80.04 8,381 +0.83(+1.04%)
Aug 09, 2010 79.88 80.02 79.07 79.21 13,868 -0.97(-1.21%)
Aug 06, 2010 80.18 81.28 79.95 80.18 5,447 +0.25(+0.32%)
Aug 05, 2010 79.59 80.09 79.10 79.93 4,627 +1.03(+1.30%)
Aug 04, 2010 79.27 79.50 78.87 78.91 3,159 -0.45(-0.57%)
Aug 03, 2010 79.76 79.76 78.94 79.36 403 +0.85(+1.08%)
Aug 02, 2010 80.11 80.11 78.40 78.51 20,963 -2.77(-3.41%)
Jul 30, 2010 81.28 82.65 80.85 81.28 14,627 -0.38(-0.46%)
Jul 29, 2010 80.38 82.30 80.31 81.66 4,469 +0.65(+0.80%)
Jul 28, 2010 81.21 81.36 80.04 81.01 8,491 +0.14(+0.18%)
Jul 27, 2010 79.93 81.53 79.32 80.87 14,865 +0.13(+0.16%)
Jul 26, 2010 82.74 82.74 80.74 80.74 9,023 -2.01(-2.43%)
Jul 23, 2010 84.01 84.91 82.75 82.75 7,533 -1.12(-1.33%)
Jul 22, 2010 85.99 86.12 83.64 83.87 21,777 -3.09(-3.56%)
Jul 21, 2010 85.18 87.36 84.90 86.96 15,571 +1.58(+1.85%)
Jul 20, 2010 359724 89.95 85.13 85.38 59,420 -1.71(-1.96%)
Jul 19, 2010 87.92 89.07 86.48 87.09 9,108 -1.01(-1.14%)
Jul 16, 2010 88.10 88.44 85.94 88.10 26,523 +2.91(+3.42%)
Jul 15, 2010 85.25 86.98 85.16 85.18 29,750 +0.00(+0.00%)
Jul 14, 2010 85.22 85.88 84.46 85.18 4,620 +0.58(+0.68%)
Jul 13, 2010 85.43 85.61 84.49 84.61 12,108 -2.23(-2.57%)
Jul 12, 2010 87.23 87.61 86.28 86.84 5,038 +0.02(+0.02%)
Jul 09, 2010 86.82 88.11 86.82 86.82 3,615 -1.46(-1.65%)
Jul 08, 2010 88.13 89.52 87.18 88.28 7,439 -0.84(-0.94%)
Jul 07, 2010 93.60 95.78 89.03 89.12 10,699 -4.73(-5.04%)
Jul 06, 2010 102.52 102.52 89.59 93.85 22,551 +2.01(+2.19%)
Jul 02, 2010 91.84 92.74 89.68 91.84 38,024 +1.62(+1.79%)
Jul 01, 2010 89.93 92.29 89.82 90.22 7,538 +0.45(+0.50%)
Jun 30, 2010 88.89 90.06 87.75 89.77 5,740 +0.70(+0.79%)
Jun 29, 2010 87.68 89.12 87.68 89.07 16,606 +3.56(+4.16%)
Jun 25, 2010 85.51 86.89 85.51 85.51 945 -1.78(-2.04%)
Jun 24, 2010 87.18 87.32 86.42 87.29 7,172 +1.20(+1.40%)
Jun 23, 2010 86.05 89.77 84.86 86.08 124,861 +0.41(+0.48%)
Jun 22, 2010 83.60 85.74 83.60 85.67 83 +2.03(+2.43%)
Jun 21, 2010 81.71 83.64 81.62 83.64 250 +1.01(+1.22%)
Jun 18, 2010 82.63 82.63 82.63 82.63 111 -0.03(-0.04%)
Jun 17, 2010 83.38 83.38 82.66 82.66 222 +0.22(+0.26%)
Jun 16, 2010 82.75 83.08 82.39 82.44 1,469 +0.39(+0.48%)
Jun 15, 2010 83.38 83.78 82.05 82.05 2,222 -1.94(-2.31%)
Jun 14, 2010 83.91 84.27 83.64 84.00 2,307 -2.19(-2.55%)
Jun 11, 2010 86.82 86.82 85.67 86.19 2,390 +0.13(+0.15%)
Jun 10, 2010 87.90 87.90 86.06 86.06 1,667 -1.76(-2.01%)
Jun 09, 2010 88.64 88.64 87.81 87.83 555 -2.67(-2.95%)
Jun 08, 2010 91.57 93.53 90.50 90.50 9,785 -0.24(-0.27%)
Jun 07, 2010 90.83 90.92 89.46 90.74 4,276 -0.36(-0.39%)
Jun 04, 2010 91.10 91.10 88.15 91.10 722 +4.34(+5.00%)
Jun 03, 2010 87.31 87.31 86.76 86.76 694 -1.12(-1.27%)
Jun 02, 2010 87.68 88.44 87.68 87.88 778 -0.41(-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.