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 (%)
Sep 30, 2008 61.32 63.15 61.13 62.76 11,675 +1.66(+2.71%)
Sep 29, 2008 62.01 62.16 60.14 61.11 19,799 -1.97(-3.12%)
Sep 26, 2008 62.97 63.35 62.13 63.07 0 +0.09(+0.14%)
Sep 25, 2008 62.59 63.64 62.59 62.99 28,882 +0.44(+0.70%)
Sep 24, 2008 63.01 63.01 62.30 62.55 21,771 -0.55(-0.88%)
Sep 23, 2008 63.01 63.56 62.90 63.10 54,471 -0.08(-0.13%)
Sep 22, 2008 63.65 63.87 63.06 63.19 68,578 +0.61(+0.98%)
Sep 19, 2008 62.85 63.05 60.86 62.58 0 +2.19(+3.62%)
Sep 18, 2008 59.79 60.92 59.15 60.39 68,324 +0.83(+1.40%)
Sep 17, 2008 59.44 60.01 59.04 59.56 123,454 -0.77(-1.28%)
Sep 16, 2008 58.36 60.41 57.89 60.33 227,712 +0.66(+1.10%)
Sep 15, 2008 60.50 60.90 59.67 59.67 135,165 -2.78(-4.45%)
Sep 12, 2008 61.88 62.73 61.83 62.45 15,639 +0.62(+1.00%)
Sep 11, 2008 61.32 62.02 61.31 61.83 26,807 +0.01(+0.02%)
Sep 10, 2008 62.02 62.22 61.70 61.82 12,158 +0.41(+0.67%)
Sep 09, 2008 62.40 62.45 61.41 61.41 23,606 -0.66(-1.06%)
Sep 08, 2008 62.76 63.06 62.07 62.07 49,958 +0.01(+0.02%)
Sep 05, 2008 61.46 62.08 61.10 62.06 0 +0.27(+0.44%)
Sep 04, 2008 62.02 62.19 61.62 61.79 26,254 -0.60(-0.96%)
Sep 03, 2008 62.49 62.61 62.17 62.39 96,925 -0.27(-0.43%)
Sep 02, 2008 63.71 63.80 62.54 62.66 14,760 -0.72(-1.14%)
Aug 29, 2008 63.32 63.48 63.32 63.38 13,301 +0.27(+0.42%)
Aug 28, 2008 63.26 63.58 63.08 63.12 11,019 +0.20(+0.31%)
Aug 27, 2008 63.71 63.71 62.92 62.92 13,263 -0.23(-0.36%)
Aug 26, 2008 63.24 63.58 63.15 63.15 38,212 -0.13(-0.21%)
Aug 25, 2008 63.19 63.34 63.07 63.28 17,077 -0.71(-1.12%)
Aug 22, 2008 63.90 64.30 63.90 64.00 20,947 +0.26(+0.41%)
Aug 21, 2008 63.53 63.79 63.53 63.73 6,009 +0.41(+0.64%)
Aug 20, 2008 63.62 63.62 63.21 63.33 10,426 -0.39(-0.62%)
Aug 19, 2008 63.34 63.90 63.34 63.72 12,651 +0.10(+0.16%)
Aug 18, 2008 63.84 64.09 63.55 63.62 11,096 -0.29(-0.46%)
Aug 15, 2008 64.04 64.05 63.71 63.91 0 -0.43(-0.67%)
Aug 14, 2008 64.31 64.52 64.14 64.34 49,840 -0.42(-0.65%)
Aug 13, 2008 64.37 64.96 64.20 64.77 43,899 +0.25(+0.39%)
Aug 12, 2008 64.88 64.90 64.42 64.51 35,341 -0.92(-1.41%)
Aug 11, 2008 64.89 65.78 64.89 65.43 30,946 +0.73(+1.13%)
Aug 08, 2008 64.46 64.93 64.37 64.70 37,002 +0.13(+0.20%)
Aug 07, 2008 65.31 65.32 64.57 64.57 38,788 -1.29(-1.95%)
Aug 06, 2008 65.87 66.45 65.86 65.86 11,466 +0.05(+0.07%)
Aug 05, 2008 65.50 65.83 65.37 65.81 81,491 +0.41(+0.63%)
Aug 04, 2008 65.53 65.55 65.07 65.40 11,292 +0.13(+0.20%)
Aug 01, 2008 64.99 65.61 64.99 65.26 102,550 -0.05(-0.07%)
Jul 31, 2008 65.61 65.66 65.31 65.31 34,389 -1.07(-1.61%)
Jul 30, 2008 67.10 67.10 66.05 66.38 23,928 -0.23(-0.35%)
Jul 29, 2008 66.62 66.72 66.37 66.62 9,298 +0.50(+0.75%)
Jul 28, 2008 66.48 66.57 65.96 66.12 22,233 -0.86(-1.28%)
Jul 25, 2008 66.46 67.05 66.37 66.97 36,426 +0.82(+1.24%)
Jul 24, 2008 67.05 67.11 66.14 66.16 61,923 -1.13(-1.68%)
Jul 23, 2008 67.41 67.75 67.23 67.29 57,293 +0.13(+0.19%)
Jul 22, 2008 66.80 67.32 66.79 67.16 42,879 +0.42(+0.63%)
Jul 21, 2008 67.05 67.21 66.72 66.74 30,381 -0.34(-0.50%)
Jul 18, 2008 66.52 67.10 66.14 67.08 35,659 +0.51(+0.76%)
Jul 17, 2008 65.92 66.66 65.69 66.57 34,894 +0.76(+1.16%)
Jul 16, 2008 64.47 65.81 64.47 65.81 54,687 +1.10(+1.70%)
Jul 15, 2008 64.79 64.90 64.16 64.71 112,258 -0.32(-0.49%)
Jul 14, 2008 65.72 65.76 64.84 65.03 34,996 -0.72(-1.10%)
Jul 11, 2008 64.63 65.92 64.58 65.75 108,869 +1.17(+1.82%)
Jul 10, 2008 64.62 64.93 64.36 64.58 22,315 -0.04(-0.06%)
Jul 09, 2008 65.31 65.31 64.60 64.62 36,775 -0.62(-0.95%)
Jul 08, 2008 65.40 65.44 65.12 65.24 33,605 -0.39(-0.59%)
Jul 07, 2008 66.00 66.35 64.95 65.62 63,540 -0.49(-0.74%)
Jul 04, 2008 66.43 66.58 65.87 66.11 28,845 +0.00(+0.00%)
Jul 03, 2008 66.43 66.58 65.87 66.11 28,845 -0.01(-0.01%)
Jul 02, 2008 66.46 66.50 66.04 66.12 30,533 -0.45(-0.68%)
Jul 01, 2008 65.57 66.62 65.56 66.57 52,826 +0.22(+0.33%)
Jun 30, 2008 66.27 66.54 66.18 66.35 66,932 +0.06(+0.08%)
Jun 27, 2008 66.00 66.72 66.00 66.30 64,501 -0.79(-1.18%)
Jun 26, 2008 66.60 67.49 66.58 67.09 93,165 -0.67(-0.98%)
Jun 25, 2008 67.66 68.50 67.66 67.75 32,420 +0.19(+0.27%)
Jun 24, 2008 67.92 68.12 67.40 67.57 50,298 -0.88(-1.29%)
Jun 23, 2008 68.16 68.55 67.94 68.45 38,883 +0.09(+0.13%)
Jun 20, 2008 68.30 68.52 67.86 68.36 69,323 -0.57(-0.82%)
Jun 19, 2008 68.58 69.00 68.35 68.93 32,689 +0.66(+0.96%)
Jun 18, 2008 68.45 68.71 68.05 68.27 80,269 -0.51(-0.74%)
Jun 17, 2008 69.08 69.37 68.74 68.78 13,142 -0.62(-0.89%)
Jun 16, 2008 69.16 69.57 69.01 69.40 42,322 -0.14(-0.20%)
Jun 13, 2008 69.25 69.58 68.67 69.54 59,950 +0.31(+0.45%)
Jun 12, 2008 68.41 69.30 68.41 69.23 43,726 +1.37(+2.02%)
Jun 11, 2008 68.43 68.43 67.32 67.86 32,076 -0.14(-0.21%)
Jun 10, 2008 67.71 68.23 67.43 68.00 49,267 +0.79(+1.17%)
Jun 09, 2008 67.10 67.31 66.77 67.21 36,334 +0.95(+1.43%)
Jun 06, 2008 66.81 66.92 66.10 66.26 41,207 -1.02(-1.52%)
Jun 05, 2008 67.19 67.45 67.04 67.28 31,463 +0.51(+0.76%)
Jun 04, 2008 66.05 66.79 66.05 66.78 41,435 +0.50(+0.75%)
Jun 03, 2008 67.31 67.36 65.93 66.28 37,656 -0.70(-1.05%)
Jun 02, 2008 375.88 69.14 66.80 66.98 29,466 -0.92(-1.36%)
May 30, 2008 67.80 67.93 67.58 67.90 63,049 -0.26(-0.39%)
May 29, 2008 68.18 68.67 68.01 68.17 99,795 +0.55(+0.81%)
May 28, 2008 67.18 67.66 66.97 67.62 51,603 +0.98(+1.47%)
May 27, 2008 66.61 66.65 66.25 66.65 16,685 +0.64(+0.97%)
May 26, 2008 66.20 66.30 65.78 66.01 0 +0.00(+0.00%)
May 23, 2008 66.20 66.30 65.78 66.01 8,992 -0.61(-0.92%)
May 22, 2008 66.25 66.91 66.25 66.62 21,474 +1.01(+1.53%)
May 21, 2008 65.69 65.79 65.45 65.61 10,641 +0.26(+0.40%)
May 20, 2008 65.66 65.66 65.27 65.35 17,345 -0.37(-0.56%)
May 19, 2008 66.03 66.28 65.69 65.71 32,711 -0.35(-0.53%)
May 16, 2008 66.34 66.34 65.31 66.06 9,623 +0.39(+0.60%)
May 15, 2008 66.44 66.46 65.67 65.67 24,411 -0.96(-1.44%)
May 14, 2008 65.84 66.90 65.84 66.63 18,728 +0.14(+0.21%)
May 13, 2008 66.11 66.53 65.90 66.49 18,516 +1.11(+1.70%)
May 12, 2008 65.38 65.38 64.84 65.38 19,070 +0.18(+0.27%)
May 09, 2008 65.16 65.27 64.82 65.20 11,758 -0.14(-0.22%)
May 08, 2008 65.80 65.87 65.34 65.34 67,793 -0.77(-1.17%)
May 07, 2008 66.95 67.00 66.08 66.11 76,549 -0.45(-0.68%)
May 06, 2008 66.04 66.61 65.99 66.56 1,596 +0.46(+0.70%)
May 05, 2008 66.10 66.41 66.04 66.10 8,353 -0.23(-0.35%)
May 02, 2008 66.11 66.48 65.81 66.33 104,062 +0.68(+1.03%)
May 01, 2008 65.15 65.73 65.15 65.66 2,553 +65.54(+58123.95%)
Apr 29, 2008 0.1128 0.1128 0.1128 0.1128 0 +0.00(+0.00%)
Apr 28, 2008 0.1128 0.1128 0.1128 0.1128 0 +0.00(+0.00%)
Apr 25, 2008 0.1128 0.1128 0.1128 0.1128 0 +0.00(+0.00%)
Apr 24, 2008 0.1128 0.1128 0.1128 0.1128 0 +0.00(+0.00%)
Apr 23, 2008 0.1128 0.1128 0.1128 0.1128 0 +0.00(+0.00%)
Apr 22, 2008 0.1128 0.1128 0.1128 0.1128 0 +0.00(+0.00%)
Apr 21, 2008 0.1128 0.1128 0.1128 0.1128 0 +0.00(+0.00%)
Apr 18, 2008 0.1128 0.1128 0.1128 0.1128 0 +0.00(+0.00%)
Apr 17, 2008 0.1128 0.1128 0.1128 0.1128 0 +0.00(+0.00%)
Apr 16, 2008 0.1128 0.1128 0.1128 0.1128 0 +0.00(+0.00%)
Apr 15, 2008 0.1128 0.1128 0.1128 0.1128 0 +0.00(+0.00%)
Apr 14, 2008 0.1128 0.1128 0.1128 0.1128 0 +0.00(+0.00%)
Apr 11, 2008 0.1128 0.1128 0.1128 0.1128 0 +0.00(+0.00%)
Apr 10, 2008 0.1128 0.1128 0.1128 0.1128 0 +0.00(+0.00%)
Apr 09, 2008 0.1128 0.1128 0.1128 0.1128 0 +0.00(+0.00%)
Apr 08, 2008 0.1128 0.1128 0.1128 0.1128 0 +0.00(+0.00%)
Apr 07, 2008 0.1128 0.1128 0.1128 0.1128 0 +0.00(+0.00%)
Apr 04, 2008 0.1128 0.1128 0.1128 0.1128 0 +0.00(+0.00%)
Apr 03, 2008 0.1128 0.1128 0.1128 0.1128 0 +0.00(+0.00%)
Apr 02, 2008 0.1128 0.1128 0.1128 0.1128 0 +0.00(+0.00%)
Apr 01, 2008 0.1128 0.1128 0.1128 0.1128 0 +0.00(+0.00%)
Mar 31, 2008 0.1128 0.1128 0.1128 0.1128 0 +0.00(+0.00%)
Mar 28, 2008 0.1128 0.1128 0.1128 0.1128 0 +0.00(+0.00%)
Mar 27, 2008 0.1128 0.1128 0.1128 0.1128 0 +0.00(+0.00%)
Mar 26, 2008 0.1128 0.1128 0.1128 0.1128 0 +0.00(+0.00%)
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.