Skip to main content

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

19.15 +0.03 (+0.16%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 57.34 58.09 56.97 57.39 39,904 -0.22(-0.39%)
May 30, 2012 56.85 57.65 56.85 57.61 5,159 +1.21(+2.15%)
May 29, 2012 56.61 56.84 56.32 56.40 6,092 -0.88(-1.53%)
May 25, 2012 56.65 57.28 56.65 57.28 3,405 +0.37(+0.65%)
May 24, 2012 56.76 57.58 56.61 56.91 19,158 -0.34(-0.59%)
May 23, 2012 57.52 58.15 57.24 57.25 4,482 -0.18(-0.31%)
May 22, 2012 57.02 57.70 57.02 57.43 20,545 -0.13(-0.22%)
May 21, 2012 59.13 59.13 57.43 57.55 4,228 -1.22(-2.08%)
May 18, 2012 58.20 58.92 57.84 58.78 4,172 +0.72(+1.24%)
May 17, 2012 56.19 58.11 56.19 58.06 20,483 +1.52(+2.69%)
May 16, 2012 55.76 56.55 55.76 56.53 3,599 +0.58(+1.03%)
May 15, 2012 55.64 55.99 55.64 55.96 2,048 +0.21(+0.38%)
May 14, 2012 55.40 55.76 55.25 55.75 25,282 +0.79(+1.45%)
May 11, 2012 55.01 55.12 54.90 54.95 18,757 -0.15(-0.27%)
May 10, 2012 54.99 55.31 54.96 55.10 10,215 +0.04(+0.07%)
May 09, 2012 55.88 56.04 54.95 55.06 4,764 -0.09(-0.17%)
May 08, 2012 55.36 55.43 55.08 55.15 31,716 +0.15(+0.27%)
May 07, 2012 55.67 55.67 54.95 55.01 2,799 -0.27(-0.49%)
May 04, 2012 55.47 55.47 55.03 55.28 7,560 +0.46(+0.84%)
May 03, 2012 54.38 54.82 54.36 54.82 3,425 +0.13(+0.24%)
May 02, 2012 54.90 54.99 54.63 54.69 2,578 +0.10(+0.17%)
May 01, 2012 54.80 54.82 54.32 54.59 5,865 -0.53(-0.95%)
Apr 30, 2012 54.80 55.48 54.80 55.12 833 +0.15(+0.27%)
Apr 27, 2012 54.79 55.40 54.79 54.97 4,008 -0.32(-0.57%)
Apr 26, 2012 55.30 55.75 55.28 55.28 1,360 -0.26(-0.47%)
Apr 25, 2012 55.41 55.88 55.32 55.54 26,721 -0.70(-1.25%)
Apr 24, 2012 56.78 56.78 56.19 56.24 2,021 -0.70(-1.23%)
Apr 23, 2012 56.78 57.28 56.78 56.95 4,876 +0.61(+1.08%)
Apr 20, 2012 56.82 56.82 56.16 56.34 1,393 -0.59(-1.04%)
Apr 19, 2012 56.85 57.20 56.81 56.93 20,017 +0.05(+0.08%)
Apr 18, 2012 56.60 57.15 56.60 56.88 1,926 +0.27(+0.47%)
Apr 17, 2012 57.08 57.13 56.52 56.61 3,110 -0.61(-1.07%)
Apr 16, 2012 57.43 57.56 56.84 57.22 27,240 -0.57(-0.99%)
Apr 13, 2012 57.69 57.93 57.56 57.80 26,941 +0.22(+0.39%)
Apr 12, 2012 58.46 58.46 57.56 57.58 6,736 -0.79(-1.36%)
Apr 11, 2012 58.59 58.78 58.37 58.37 4,621 -0.79(-1.34%)
Apr 10, 2012 58.02 59.16 57.94 59.16 32,377 +1.20(+2.07%)
Apr 09, 2012 58.22 58.31 57.74 57.96 4,256 +0.45(+0.79%)
Apr 05, 2012 57.35 57.58 57.21 57.51 2,750 +0.32(+0.56%)
Apr 04, 2012 56.84 57.39 56.84 57.19 1,564 +0.50(+0.88%)
Apr 03, 2012 56.36 56.69 56.30 56.69 3,397 +0.28(+0.49%)
Apr 02, 2012 56.54 56.82 56.32 56.41 5,578 -0.35(-0.62%)
Mar 30, 2012 57.06 57.06 55.43 56.76 5,885 -0.72(-1.25%)
Mar 29, 2012 57.85 57.85 57.48 57.48 1,152 -0.04(-0.06%)
Mar 28, 2012 57.04 57.78 57.04 57.52 3,409 +0.52(+0.92%)
Mar 27, 2012 57.11 57.22 56.84 57.00 3,409 -0.19(-0.34%)
Mar 26, 2012 57.11 57.46 56.89 57.19 9,234 -0.39(-0.67%)
Mar 23, 2012 57.95 58.19 57.58 57.58 3,466 -0.48(-0.83%)
Mar 22, 2012 57.56 58.35 57.56 58.06 3,334 +0.78(+1.35%)
Mar 21, 2012 57.21 57.30 57.08 57.28 3,691 -0.02(-0.03%)
Mar 20, 2012 57.26 57.34 57.09 57.30 6,307 +0.28(+0.49%)
Mar 19, 2012 57.37 57.57 56.82 57.02 7,550 -0.37(-0.64%)
Mar 16, 2012 57.61 57.68 57.39 57.39 3,326 -0.33(-0.58%)
Mar 15, 2012 57.72 57.91 57.54 57.72 5,075 -0.09(-0.15%)
Mar 14, 2012 57.30 57.82 57.30 57.81 4,850 +0.25(+0.44%)
Mar 13, 2012 58.39 58.39 57.46 57.56 11,376 -1.16(-1.98%)
Mar 12, 2012 58.92 58.98 58.54 58.72 6,453 -0.31(-0.53%)
Mar 09, 2012 59.35 59.57 58.89 59.03 3,682 -0.37(-0.62%)
Mar 08, 2012 59.03 59.51 58.87 59.40 3,988 +0.26(+0.44%)
Mar 07, 2012 59.50 59.66 59.15 59.15 2,800 -0.34(-0.58%)
Mar 06, 2012 59.31 59.53 59.03 59.49 11,705 +0.60(+1.02%)
Mar 05, 2012 59.31 59.31 58.78 58.89 2,972 -0.27(-0.46%)
Mar 02, 2012 58.89 59.35 58.89 59.16 5,937 -0.06(-0.09%)
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.