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

Ultrashort Lehman 7-10 Year Treasury -2X ETF (NY: PST )

24.29 -0.07 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jun 08, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Jun 07, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Jun 06, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Jun 05, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Jun 04, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Jun 01, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
May 31, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
May 30, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
May 29, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
May 25, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
May 24, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
May 23, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
May 22, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
May 21, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
May 18, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
May 17, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
May 16, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
May 15, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
May 14, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
May 11, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
May 10, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
May 09, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
May 08, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
May 07, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
May 04, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
May 03, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
May 02, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
May 01, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Apr 30, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Apr 27, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Apr 26, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Apr 25, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Apr 24, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Apr 23, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Apr 20, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Apr 19, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Apr 18, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Apr 17, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Apr 16, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Apr 13, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Apr 12, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Apr 11, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Apr 10, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Apr 09, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Apr 05, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Apr 04, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Apr 03, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Apr 02, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Mar 30, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Mar 29, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Mar 28, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Mar 27, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Mar 26, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Mar 23, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Mar 22, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Mar 21, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Mar 20, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Mar 19, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Mar 16, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Mar 15, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Mar 14, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Mar 13, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Mar 12, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Mar 09, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Mar 08, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Mar 07, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Mar 06, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Mar 05, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Mar 02, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Mar 01, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Feb 28, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Feb 27, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Feb 26, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Feb 23, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Feb 22, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Feb 21, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Feb 20, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Feb 16, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Feb 15, 2007 1.410 1.438 1.410 1.428 7,555 +0.02(+1.33%)
Feb 14, 2007 1.438 1.457 1.410 1.410 20,537 -0.03(-1.96%)
Feb 13, 2007 1.419 1.673 1.419 1.438 24,581 +0.01(+0.66%)
Feb 12, 2007 1.410 1.588 1.363 1.428 39,379 -0.16(-10.06%)
Feb 09, 2007 1.692 1.692 1.522 1.588 17,771 -0.14(-8.15%)
Feb 08, 2007 1.635 1.767 1.598 1.729 20,325 +0.13(+8.24%)
Feb 07, 2007 1.635 1.682 1.532 1.598 10,641 +0.05(+3.03%)
Feb 06, 2007 1.419 1.607 1.410 1.551 23,411 +0.05(+3.12%)
Feb 05, 2007 1.598 1.785 1.494 1.504 13,940 -0.09(-5.88%)
Feb 02, 2007 1.692 1.795 1.513 1.598 28,093 -0.08(-4.97%)
Feb 01, 2007 1.681 1.681 1.681 1.681 532 -0.01(-0.61%)
Jan 31, 2007 1.701 1.738 1.608 1.692 15,110 -0.05(-2.70%)
Jan 30, 2007 1.785 1.795 1.692 1.738 4,682 -0.05(-2.63%)
Jan 29, 2007 1.720 1.832 1.569 1.785 25,007 +0.01(+0.58%)
Jan 26, 2007 1.889 1.973 1.663 1.775 35,968 -0.10(-5.55%)
Jan 25, 2007 1.494 2.237 1.494 1.879 163,346 +0.38(+25.01%)
Jan 24, 2007 1.410 1.503 1.410 1.503 16,068 +0.05(+3.22%)
Jan 23, 2007 1.410 1.457 1.410 1.457 14,472 +0.05(+3.33%)
Jan 22, 2007 1.475 1.475 1.410 1.410 22,985 -0.04(-2.60%)
Jan 19, 2007 1.410 1.475 1.410 1.447 8,619 -0.01(-0.65%)
Jan 18, 2007 1.344 1.457 1.344 1.457 29,051 +0.00(+0.00%)
Jan 17, 2007 1.466 1.475 1.400 1.457 28,944 +0.00(+0.00%)
Jan 16, 2007 1.410 1.504 1.410 1.457 34,371 +0.06(+4.50%)
Jan 12, 2007 1.457 1.504 1.381 1.394 25,965 -0.11(-7.30%)
Jan 11, 2007 1.513 1.588 1.353 1.504 53,420 -0.05(-3.03%)
Jan 10, 2007 1.466 1.551 1.466 1.551 13,621 +0.08(+5.77%)
Jan 09, 2007 1.504 1.513 1.466 1.466 15,642 +0.00(+0.00%)
Jan 08, 2007 1.607 1.607 1.466 1.466 9,151 -0.12(-7.69%)
Jan 05, 2007 1.598 1.598 1.569 1.588 744 +0.03(+1.80%)
Jan 04, 2007 1.504 1.607 1.504 1.560 7,023 -0.07(-4.04%)
Jan 03, 2007 1.598 1.626 1.457 1.626 6,597 -0.01(-0.58%)
Dec 29, 2006 1.513 1.645 1.410 1.635 24,900 +0.11(+7.41%)
Dec 28, 2006 1.598 1.598 1.494 1.522 23,091 -0.08(-4.71%)
Dec 27, 2006 1.504 1.598 1.504 1.598 12,131 -0.03(-1.73%)
Dec 26, 2006 1.551 1.645 1.551 1.626 7,981 -0.02(-1.14%)
Dec 22, 2006 1.504 1.692 1.466 1.644 27,029 +0.23(+15.89%)
Dec 21, 2006 1.598 1.598 1.419 1.419 33,520 -0.23(-14.20%)
Dec 20, 2006 1.832 1.870 1.410 1.654 44,268 -0.13(-7.37%)
Dec 19, 2006 1.832 1.832 1.692 1.785 31,072 -0.02(-1.04%)
Dec 18, 2006 1.851 1.973 1.785 1.804 8,725 -0.05(-2.54%)
Dec 15, 2006 1.785 1.879 1.588 1.851 53,420 +0.15(+8.84%)
Dec 14, 2006 1.879 1.879 1.504 1.701 51,823 -0.07(-3.72%)
Dec 13, 2006 1.692 1.767 1.692 1.767 4,256 +0.04(+2.22%)
Dec 12, 2006 1.926 1.926 1.626 1.728 50,333 -0.06(-3.21%)
Dec 11, 2006 1.353 1.785 1.306 1.785 56,612 +0.45(+33.80%)
Dec 08, 2006 1.344 1.344 1.317 1.334 11,811 +0.01(+0.71%)
Dec 07, 2006 1.222 1.363 1.222 1.325 13,408 +0.05(+3.68%)
Dec 06, 2006 1.316 1.316 1.203 1.278 38,841 -0.08(-6.21%)
Dec 05, 2006 1.325 1.372 1.316 1.363 40,118 +0.05(+3.57%)
Dec 04, 2006 1.391 1.428 1.269 1.316 28,412 -0.12(-8.50%)
Dec 01, 2006 1.297 1.494 1.259 1.438 38,309 +0.12(+9.29%)
Nov 30, 2006 1.410 1.410 1.222 1.316 111,309 -0.08(-6.04%)
Nov 29, 2006 1.363 1.616 1.222 1.400 123,759 +0.03(+2.05%)
Nov 28, 2006 1.738 1.738 1.175 1.372 110,032 -0.37(-21.19%)
Nov 27, 2006 2.020 2.086 1.701 1.741 62,252 -0.28(-13.77%)
Nov 24, 2006 2.114 2.114 1.936 2.019 27,667 -0.14(-6.60%)
Nov 22, 2006 2.622 2.622 2.020 2.161 233,153 -0.09(-4.17%)
Nov 21, 2006 2.255 3.731 2.124 2.255 787,253 +0.19(+9.09%)
Nov 20, 2006 0.8458 2.753 0.7988 2.067 198,781 +1.32(+175.00%)
Nov 16, 2006 0.7518 0.7518 0.6408 0.7518 49,801 +0.09(+14.29%)
Nov 15, 2006 0.6390 0.7048 0.6390 0.6578 23,517 +0.12(+22.79%)
Nov 14, 2006 0.6766 0.6766 0.5357 0.5357 176,967 -0.27(-33.71%)
Nov 10, 2006 0.8927 0.8927 0.7988 0.8082 7,874 -0.08(-9.47%)
Nov 09, 2006 0.8176 0.8927 0.8176 0.8927 26,710 +0.00(+0.00%)
Nov 08, 2006 0.8927 0.9397 0.8458 0.8927 28,838 -0.08(-8.65%)
Nov 07, 2006 0.8458 1.034 0.8458 0.9773 77,150 -0.34(-25.71%)
Nov 03, 2006 1.316 1.316 1.316 1.316 0 +0.00(+0.00%)
Nov 02, 2006 1.316 1.316 1.316 1.316 0 +0.00(+0.00%)
Nov 01, 2006 1.316 1.316 1.316 1.316 0 +0.00(+0.00%)
Oct 31, 2006 1.316 1.316 1.316 1.316 0 +0.00(+0.00%)
Oct 30, 2006 1.316 1.316 1.316 1.316 0 +0.00(+0.00%)
Oct 27, 2006 1.316 1.316 1.316 1.316 0 +0.00(+0.00%)
Oct 26, 2006 1.316 1.316 1.316 1.316 0 +0.00(+0.00%)
Oct 25, 2006 1.316 1.316 1.316 1.316 0 +0.00(+0.00%)
Oct 24, 2006 1.316 1.316 1.316 1.316 0 +0.00(+0.00%)
Oct 23, 2006 1.316 1.316 1.316 1.316 0 +0.00(+0.00%)
Oct 20, 2006 1.410 1.410 1.316 1.316 5,852 +0.13(+11.11%)
Oct 19, 2006 1.269 1.287 1.081 1.184 15,962 -0.10(-8.03%)
Oct 18, 2006 1.287 1.287 1.287 1.287 0 +0.00(+0.00%)
Oct 17, 2006 1.316 1.316 1.287 1.287 638 -0.07(-4.86%)
Oct 16, 2006 1.316 1.353 1.306 1.353 10,215 +0.01(+0.70%)
Oct 13, 2006 1.363 1.372 1.316 1.344 851 -0.02(-1.38%)
Oct 12, 2006 1.297 1.363 1.297 1.363 2,979 +0.05(+3.57%)
Oct 11, 2006 1.287 1.316 1.287 1.316 2,128 -0.07(-4.76%)
Oct 10, 2006 1.363 1.381 1.353 1.381 2,979 -0.03(-2.00%)
Oct 09, 2006 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Oct 06, 2006 1.457 1.457 1.410 1.410 10,960 -0.05(-3.23%)
Oct 05, 2006 1.269 1.504 1.128 1.457 36,606 +0.26(+22.23%)
Oct 04, 2006 1.128 1.222 1.128 1.192 12,344 -0.08(-6.07%)
Oct 03, 2006 1.372 1.372 1.222 1.269 5,107 -0.10(-7.53%)
Oct 02, 2006 1.447 1.447 1.353 1.372 19,367 -0.13(-8.75%)
Sep 29, 2006 1.410 1.607 1.410 1.504 20,537 +0.00(+0.00%)
Sep 28, 2006 1.504 1.551 1.466 1.504 25,433 +0.05(+3.23%)
Sep 27, 2006 1.457 1.494 1.457 1.457 20,750 -0.04(-2.52%)
Sep 26, 2006 1.560 1.560 1.419 1.494 9,790 -0.11(-7.02%)
Sep 25, 2006 1.607 1.607 1.607 1.607 0 +0.00(+0.00%)
Sep 22, 2006 1.598 1.654 1.598 1.607 2,128 -0.03(-1.72%)
Sep 21, 2006 1.635 1.635 1.635 1.635 0 +0.00(+0.00%)
Sep 20, 2006 1.635 1.635 1.635 1.635 532 -0.05(-2.79%)
Sep 19, 2006 1.598 1.682 1.457 1.682 11,067 +0.04(+2.29%)
Sep 18, 2006 1.635 1.645 1.504 1.645 6,065 +0.05(+2.94%)
Sep 15, 2006 1.626 1.626 1.598 1.598 319 -0.07(-3.95%)
Sep 14, 2006 1.673 1.748 1.663 1.663 7,449 -0.04(-2.21%)
Sep 13, 2006 1.785 1.785 1.701 1.701 5,320 -0.08(-4.74%)
Sep 12, 2006 1.880 1.880 1.785 1.785 2,553 -0.09(-5.00%)
Sep 11, 2006 1.588 1.926 1.588 1.879 17,132 +0.28(+17.65%)
Sep 08, 2006 1.692 1.692 1.551 1.598 7,661 -0.14(-8.11%)
Sep 07, 2006 1.785 1.785 1.692 1.738 2,447 -0.09(-5.13%)
Sep 06, 2006 1.832 1.832 1.832 1.832 0 +0.00(+0.00%)
Sep 05, 2006 1.879 1.879 1.832 1.832 2,234 -0.09(-4.88%)
Sep 01, 2006 1.729 1.926 1.504 1.926 28,306 +0.19(+10.81%)
Aug 31, 2006 1.738 1.738 1.738 1.738 2,128 -0.06(-3.14%)
Aug 30, 2006 1.785 1.795 1.785 1.795 744 +0.01(+0.53%)
Aug 29, 2006 1.785 1.785 1.654 1.785 6,704 +0.00(+0.00%)
Aug 28, 2006 1.814 1.832 1.785 1.785 6,810 -0.06(-3.06%)
Aug 25, 2006 1.842 1.842 1.842 1.842 0 +0.00(+0.00%)
Aug 24, 2006 1.879 1.879 1.811 1.842 4,788 -0.09(-4.85%)
Aug 23, 2006 1.936 1.936 1.936 1.936 0 +0.00(+0.00%)
Aug 22, 2006 1.879 1.936 1.785 1.936 20,005 +0.08(+4.04%)
Aug 21, 2006 1.832 1.868 1.832 1.861 1,702 +0.03(+1.54%)
Aug 18, 2006 1.823 1.832 1.823 1.832 10,641 +0.05(+2.63%)
Aug 17, 2006 1.795 1.832 1.785 1.785 3,405 -0.01(-0.52%)
Aug 16, 2006 1.879 1.879 1.795 1.795 4,362 -0.07(-3.54%)
Aug 15, 2006 1.908 1.908 1.842 1.861 5,107 -0.05(-2.46%)
Aug 14, 2006 2.020 2.086 1.908 1.908 17,451 -0.05(-2.40%)
Aug 11, 2006 1.692 2.067 1.692 1.955 21,495 +0.32(+19.54%)
Aug 10, 2006 1.738 1.738 1.363 1.635 60,762 -0.15(-8.42%)
Aug 09, 2006 1.832 1.832 1.785 1.785 3,405 -0.09(-5.00%)
Aug 08, 2006 2.067 2.067 1.776 1.879 19,367 -0.20(-9.50%)
Aug 07, 2006 1.926 2.114 1.833 2.077 37,883 +0.01(+0.45%)
Aug 04, 2006 2.133 2.161 2.067 2.067 9,470 -0.02(-0.90%)
Aug 03, 2006 2.208 2.208 2.058 2.086 13,408 -0.21(-9.02%)
Aug 02, 2006 2.312 2.312 2.293 2.293 1,383 -0.07(-2.79%)
Aug 01, 2006 2.274 2.359 2.274 2.359 1,702 +0.05(+2.03%)
Jul 31, 2006 2.434 2.443 2.265 2.312 19,793 -0.11(-4.65%)
Jul 28, 2006 2.340 2.434 2.332 2.424 3,511 +0.07(+2.79%)
Jul 27, 2006 2.443 2.443 2.255 2.359 6,384 -0.05(-2.09%)
Jul 26, 2006 2.584 2.584 2.359 2.409 5,959 -0.22(-8.45%)
Jul 25, 2006 2.349 2.631 2.255 2.631 8,300 +0.26(+11.11%)
Jul 24, 2006 2.584 2.584 2.368 2.368 5,639 -0.23(-8.71%)
Jul 21, 2006 2.537 2.678 2.537 2.594 5,959 +0.01(+0.38%)
Jul 20, 2006 2.631 2.631 2.584 2.584 957 -0.09(-3.51%)
Jul 19, 2006 2.678 2.678 2.678 2.678 319 +0.03(+1.06%)
Jul 18, 2006 2.650 2.650 2.650 2.650 212 -0.03(-1.05%)
Jul 17, 2006 2.772 2.772 2.678 2.678 1,596 -0.06(-2.07%)
Jul 14, 2006 2.819 2.819 2.735 2.735 2,021 -0.23(-7.62%)
Jul 13, 2006 2.537 3.054 2.471 2.960 16,919 +0.43(+17.10%)
Jul 12, 2006 2.490 2.528 2.490 2.528 4,788 -0.06(-2.18%)
Jul 11, 2006 2.612 2.631 2.537 2.584 9,896 -0.09(-3.51%)
Jul 10, 2006 2.753 2.753 2.537 2.678 11,492 -0.03(-1.04%)
Jul 07, 2006 2.735 2.763 2.349 2.706 24,368 -0.07(-2.37%)
Jul 06, 2006 2.688 2.772 2.490 2.772 11,279 +0.05(+1.72%)
Jul 05, 2006 2.960 2.960 2.725 2.725 12,982 -0.28(-9.37%)
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.