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

PS Ultrapro Short Comm Services Select Sector (NY: SCOM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 29, 2019 21.73 21.73 21.73 21.73 0 +0.20(+0.92%)
Nov 27, 2019 21.53 21.53 21.53 21.53 0 -0.41(-1.89%)
Nov 26, 2019 21.95 21.95 21.95 21.95 0 -0.24(-1.06%)
Nov 25, 2019 22.18 22.18 22.18 22.18 0 -0.22(-0.97%)
Nov 22, 2019 22.40 22.40 22.40 22.40 0 +0.00(+0.01%)
Nov 21, 2019 22.40 22.40 22.40 22.40 0 -0.15(-0.68%)
Nov 20, 2019 22.55 22.55 22.55 22.55 0 +0.42(+1.90%)
Nov 19, 2019 22.24 22.24 22.13 22.13 100 -0.10(-0.44%)
Nov 18, 2019 22.10 22.23 22.10 22.23 299 -0.22(-1.00%)
Nov 15, 2019 22.45 22.45 22.45 22.45 0 -0.56(-2.43%)
Nov 14, 2019 23.01 23.01 23.01 23.01 0 -0.24(-1.02%)
Nov 13, 2019 23.25 23.25 23.25 23.25 200 -0.04(-0.15%)
Nov 12, 2019 23.29 23.29 23.29 23.29 0 -0.06(-0.27%)
Nov 11, 2019 23.35 23.35 23.35 23.35 15 +0.24(+1.04%)
Nov 08, 2019 23.11 23.11 23.11 23.11 0 -0.18(-0.76%)
Nov 07, 2019 23.29 23.29 23.29 23.29 6 -0.42(-1.77%)
Nov 06, 2019 23.72 23.90 23.71 23.71 5,405 +0.31(+1.33%)
Nov 05, 2019 23.40 23.40 23.40 23.40 0 -0.03(-0.12%)
Nov 04, 2019 23.43 23.43 23.43 23.43 0 -0.49(-2.03%)
Nov 01, 2019 23.91 23.91 23.91 23.91 200 -0.48(-1.96%)
Oct 31, 2019 24.39 24.39 24.39 24.39 0 -0.06(-0.23%)
Oct 30, 2019 24.45 24.45 24.45 24.45 80 -0.23(-0.94%)
Oct 29, 2019 24.42 24.68 24.42 24.68 100 +0.67(+2.81%)
Oct 28, 2019 24.01 24.01 24.01 24.01 0 -0.71(-2.87%)
Oct 25, 2019 24.71 24.72 24.71 24.72 100 -0.58(-2.29%)
Oct 24, 2019 25.30 25.30 25.30 25.30 0 +0.82(+3.33%)
Oct 23, 2019 24.48 24.48 24.48 24.48 0 -0.56(-2.24%)
Oct 22, 2019 25.04 25.04 25.04 25.04 0 +0.73(+3.00%)
Oct 21, 2019 24.31 24.31 24.31 24.31 0 -0.44(-1.78%)
Oct 18, 2019 24.75 24.75 24.75 24.75 100 +0.79(+3.31%)
Oct 17, 2019 23.96 23.96 23.96 23.96 0 -0.37(-1.53%)
Oct 16, 2019 24.60 24.60 24.33 24.33 232 -0.17(-0.68%)
Oct 15, 2019 24.49 24.49 24.49 24.49 0 -1.28(-4.97%)
Oct 14, 2019 25.74 25.77 25.74 25.77 2,502 +0.21(+0.81%)
Oct 11, 2019 25.07 25.57 25.07 25.57 2,702 -1.03(-3.86%)
Oct 10, 2019 26.59 26.59 26.59 26.59 0 -0.38(-1.41%)
Oct 09, 2019 26.97 26.97 26.97 26.97 0 -0.45(-1.63%)
Oct 08, 2019 27.42 27.42 26.91 27.42 209 +1.26(+4.81%)
Oct 07, 2019 26.16 26.16 26.16 26.16 1 -0.02(-0.08%)
Oct 04, 2019 26.49 26.49 26.18 26.18 100 -1.23(-4.49%)
Oct 03, 2019 28.37 28.37 27.42 27.42 115 -0.80(-2.85%)
Oct 02, 2019 27.94 28.25 27.94 28.22 206 +1.29(+4.77%)
Oct 01, 2019 26.36 26.93 26.36 26.93 102 +0.76(+2.92%)
Sep 30, 2019 26.30 26.30 26.17 26.17 102 -0.42(-1.58%)
Sep 27, 2019 25.81 26.59 25.81 26.59 100 +0.89(+3.45%)
Sep 26, 2019 25.68 25.70 25.68 25.70 216 +0.79(+3.15%)
Sep 25, 2019 25.96 25.96 24.92 24.92 102 -0.97(-3.74%)
Sep 24, 2019 25.91 25.91 25.87 25.89 1,117 +1.16(+4.70%)
Sep 23, 2019 24.73 24.73 24.73 24.73 0 +0.34(+1.41%)
Sep 20, 2019 24.38 24.38 24.38 24.38 0 +0.40(+1.66%)
Sep 19, 2019 23.98 23.98 23.98 23.98 0 -0.04(-0.17%)
Sep 18, 2019 24.30 24.30 24.02 24.02 170 +0.06(+0.27%)
Sep 17, 2019 24.27 24.27 23.96 23.96 200 -0.08(-0.34%)
Sep 16, 2019 24.04 24.04 24.04 24.04 13 +0.33(+1.40%)
Sep 13, 2019 23.71 23.71 23.71 23.71 0 +0.09(+0.39%)
Sep 12, 2019 23.45 23.62 23.45 23.62 713 -0.24(-0.99%)
Sep 11, 2019 23.85 23.85 23.85 23.85 0 -0.44(-1.81%)
Sep 10, 2019 24.29 24.29 24.29 24.29 1 +0.05(+0.20%)
Sep 09, 2019 24.24 24.24 24.24 24.24 1 -0.24(-0.96%)
Sep 06, 2019 24.48 24.48 24.48 24.48 100 +0.20(+0.83%)
Sep 05, 2019 24.28 24.28 24.28 24.28 0 -1.32(-5.14%)
Sep 04, 2019 26.67 26.67 25.55 25.59 600 -1.57(-5.78%)
Sep 03, 2019 27.36 27.37 27.16 27.16 4,504 +0.74(+2.81%)
Aug 30, 2019 26.42 26.42 26.42 26.42 100 +0.05(+0.21%)
Aug 29, 2019 26.60 26.77 26.36 26.36 332 -1.21(-4.40%)
Aug 28, 2019 27.58 27.58 27.58 27.58 2 -0.19(-0.68%)
Aug 27, 2019 27.18 27.84 27.09 27.77 4,303 -0.31(-1.10%)
Aug 26, 2019 28.34 28.34 28.08 28.08 1,636 -1.37(-4.66%)
Aug 23, 2019 29.45 29.45 29.45 29.45 0 +2.45(+9.05%)
Aug 22, 2019 26.52 27.31 26.48 27.00 1,551 +0.21(+0.79%)
Aug 21, 2019 26.68 26.79 26.68 26.79 200 -0.31(-1.15%)
Aug 20, 2019 27.10 27.10 27.10 27.10 600 +0.59(+2.24%)
Aug 19, 2019 26.40 26.51 26.40 26.51 1,451 -1.36(-4.90%)
Aug 16, 2019 27.87 27.87 27.87 27.87 0 -1.03(-3.57%)
Aug 15, 2019 28.91 28.91 28.91 28.91 0 -0.11(-0.36%)
Aug 14, 2019 27.97 29.01 27.97 29.01 221 +2.63(+9.99%)
Aug 13, 2019 26.43 26.43 26.38 26.38 102 -0.31(-1.16%)
Aug 09, 2019 26.69 26.69 26.69 0 +0.76(+2.93%)
Aug 08, 2019 25.93 25.93 25.93 25.93 28 -1.48(-5.40%)
Aug 07, 2019 27.41 27.41 27.41 27.41 0 -0.12(-0.45%)
Aug 06, 2019 27.75 27.75 27.53 27.53 360 -1.09(-3.82%)
Aug 05, 2019 28.63 28.63 28.63 28.63 0 +0.00(+0.00%)
Aug 02, 2019 28.63 28.63 28.63 28.63 0 +3.15(+12.35%)
Aug 01, 2019 25.48 25.48 25.48 25.48 0 +0.41(+1.64%)
Jul 31, 2019 25.07 25.07 25.07 25.07 0 +0.47(+1.93%)
Jul 30, 2019 24.59 24.59 24.59 24.59 12 +0.46(+1.89%)
Jul 29, 2019 24.14 24.14 24.14 24.14 0 +0.41(+1.75%)
Jul 26, 2019 23.72 23.72 23.72 23.72 0 -2.39(-9.16%)
Jul 25, 2019 26.11 26.11 26.11 26.11 0 +0.26(+0.99%)
Jul 24, 2019 25.86 25.86 25.86 25.86 0 -0.74(-2.78%)
Jul 23, 2019 26.60 26.60 26.60 26.60 1 -0.22(-0.82%)
Jul 22, 2019 27.10 27.10 26.82 26.82 111 -0.28(-1.04%)
Jul 19, 2019 26.18 27.10 26.18 27.10 100 +0.95(+3.64%)
Jul 18, 2019 26.15 26.15 26.15 26.15 0 +0.76(+3.00%)
Jul 17, 2019 25.39 25.39 25.39 25.39 0 +0.69(+2.79%)
Jul 16, 2019 24.70 24.70 24.70 24.70 0 +0.10(+0.40%)
Jul 15, 2019 24.60 24.60 24.60 24.60 1 -0.03(-0.14%)
Jul 12, 2019 24.64 24.64 24.64 24.64 400 -0.56(-2.23%)
Jul 11, 2019 25.20 25.20 25.20 25.20 1 +0.04(+0.16%)
Jul 10, 2019 25.16 25.16 25.16 25.16 0 -0.86(-3.30%)
Jul 09, 2019 26.02 26.02 26.02 26.02 0 -0.55(-2.07%)
Jul 08, 2019 26.56 26.56 26.56 26.56 0 +0.60(+2.30%)
Jul 05, 2019 25.97 25.97 25.97 25.97 0 +0.01(+0.03%)
Jul 03, 2019 25.96 25.96 25.96 25.96 0 -0.46(-1.74%)
Jul 02, 2019 26.42 26.42 26.42 26.42 0 -0.70(-2.57%)
Jul 01, 2019 27.11 27.11 27.11 27.11 0 -0.72(-2.59%)
Jun 28, 2019 27.84 27.84 27.84 27.84 100 -0.81(-2.82%)
Jun 27, 2019 28.65 28.65 28.65 28.65 0 -0.54(-1.83%)
Jun 26, 2019 29.18 29.18 29.18 29.18 0 +0.33(+1.14%)
Jun 25, 2019 28.85 28.85 28.85 28.85 0 +1.48(+5.42%)
Jun 24, 2019 27.37 27.37 27.37 27.37 0 -0.17(-0.61%)
Jun 21, 2019 27.53 27.53 27.53 27.53 0 -0.29(-1.05%)
Jun 20, 2019 27.83 27.83 27.83 27.83 0 -0.55(-1.94%)
Jun 19, 2019 28.38 28.38 28.38 28.38 0 -0.21(-0.74%)
Jun 18, 2019 28.59 28.59 28.59 28.59 0 -0.40(-1.38%)
Jun 17, 2019 28.99 28.99 28.99 28.99 0 -1.03(-3.42%)
Jun 14, 2019 30.01 30.01 30.01 30.01 100 -0.28(-0.93%)
Jun 13, 2019 30.29 30.29 30.29 30.29 0 -1.02(-3.25%)
Jun 12, 2019 31.31 31.31 31.31 31.31 0 +0.53(+1.71%)
Jun 11, 2019 30.79 30.79 30.79 30.79 0 -0.37(-1.18%)
Jun 10, 2019 31.15 31.15 31.15 31.15 0 +0.12(+0.39%)
Jun 07, 2019 31.70 31.70 31.03 31.03 201 -1.72(-5.26%)
Jun 06, 2019 32.76 32.76 32.76 32.76 0 -0.34(-1.04%)
Jun 05, 2019 33.30 33.95 33.01 33.10 10,116 -0.12(-0.36%)
Jun 04, 2019 35.09 35.15 33.22 33.22 10,296 -2.22(-6.27%)
Jun 03, 2019 35.87 35.87 35.44 35.44 236 +3.13(+9.70%)
May 31, 2019 32.31 32.31 32.31 32.31 0 +1.31(+4.22%)
May 30, 2019 31.00 31.00 31.00 31.00 0 -0.11(-0.34%)
May 29, 2019 31.11 31.11 31.11 31.11 0 +0.98(+3.26%)
May 28, 2019 30.44 30.44 30.13 30.13 100 -0.49(-1.58%)
May 24, 2019 29.93 30.61 29.93 30.61 201 -0.01(-0.04%)
May 23, 2019 30.62 30.62 30.62 30.62 0 +1.31(+4.47%)
May 22, 2019 28.84 29.31 28.84 29.31 109 +0.04(+0.15%)
May 21, 2019 29.27 29.27 29.27 29.27 0 -0.92(-3.04%)
May 20, 2019 30.07 30.23 30.07 30.19 208 +1.47(+5.13%)
May 17, 2019 28.72 28.72 28.72 28.72 0 +0.48(+1.68%)
May 16, 2019 28.02 28.24 28.02 28.24 102 -0.70(-2.42%)
May 15, 2019 28.94 28.94 28.94 28.94 0 -2.02(-6.51%)
May 14, 2019 30.42 30.96 30.42 30.96 217 -0.58(-1.84%)
May 13, 2019 31.54 31.54 31.54 31.54 2 +2.51(+8.64%)
May 10, 2019 29.03 29.03 29.03 29.03 0 -0.02(-0.06%)
May 09, 2019 29.05 29.05 29.05 29.05 0 +0.27(+0.93%)
May 08, 2019 28.78 28.78 28.78 28.78 0 +0.12(+0.43%)
May 07, 2019 28.66 28.66 28.66 28.66 55 +1.33(+4.86%)
May 06, 2019 27.33 27.33 27.33 27.33 0 +0.10(+0.36%)
May 03, 2019 27.23 27.23 27.23 27.23 0 -0.80(-2.86%)
May 02, 2019 28.03 28.03 28.03 28.03 0 +0.43(+1.55%)
May 01, 2019 27.60 27.60 27.60 27.60 50 +0.39(+1.43%)
Apr 30, 2019 27.07 27.34 27.07 27.21 212 +1.74(+6.83%)
Apr 29, 2019 25.47 25.47 25.47 25.47 2 -0.76(-2.91%)
Apr 26, 2019 26.24 26.24 26.24 26.24 100 -0.58(-2.15%)
Apr 25, 2019 26.81 26.81 26.81 26.81 0 -0.95(-3.41%)
Apr 24, 2019 27.76 27.76 27.76 27.76 0 +0.40(+1.45%)
Apr 23, 2019 27.36 27.36 27.36 27.36 0 -1.23(-4.31%)
Apr 22, 2019 28.60 28.60 28.60 28.60 5 -0.37(-1.27%)
Apr 18, 2019 28.96 28.96 28.96 28.96 0 -0.03(-0.09%)
Apr 17, 2019 28.99 28.99 28.99 28.99 0 -0.18(-0.61%)
Apr 16, 2019 29.17 29.17 29.17 29.17 0 -0.07(-0.25%)
Apr 15, 2019 29.24 29.24 29.24 29.24 7 +0.08(+0.29%)
Apr 12, 2019 29.16 29.16 29.16 29.16 0 -0.77(-2.57%)
Apr 11, 2019 29.93 29.93 29.93 29.93 0 -0.08(-0.25%)
Apr 10, 2019 30.00 30.00 30.00 30.00 0 -0.47(-1.53%)
Apr 09, 2019 30.47 30.47 30.47 30.47 0 -0.13(-0.42%)
Apr 08, 2019 30.60 30.60 30.60 30.60 0 +0.14(+0.48%)
Apr 05, 2019 30.45 30.45 30.45 30.45 0 -0.22(-0.72%)
Apr 04, 2019 30.67 30.67 30.67 30.67 0 -0.47(-1.51%)
Apr 03, 2019 31.14 31.14 31.14 31.14 9 -0.31(-0.99%)
Apr 02, 2019 31.46 31.46 31.46 31.46 0 -0.50(-1.56%)
Apr 01, 2019 31.96 31.96 31.96 31.96 0 -1.55(-4.63%)
Mar 29, 2019 33.51 33.51 33.51 33.51 0 -0.15(-0.45%)
Mar 28, 2019 33.66 33.66 33.66 33.66 0 +0.15(+0.44%)
Mar 27, 2019 33.51 33.51 33.51 33.51 0 +0.72(+2.19%)
Mar 26, 2019 32.80 32.80 32.80 32.80 0 -0.44(-1.32%)
Mar 25, 2019 33.23 33.23 33.23 33.23 0 +0.22(+0.66%)
Mar 22, 2019 32.20 33.02 32.20 33.02 403 +1.42(+4.50%)
Mar 21, 2019 31.59 31.59 31.59 31.59 0 -1.17(-3.58%)
Mar 20, 2019 32.77 32.77 32.77 32.77 1 -1.02(-3.01%)
Mar 19, 2019 33.50 33.94 33.49 33.78 1,616 -0.18(-0.52%)
Mar 18, 2019 33.96 33.96 33.96 33.96 0 +0.81(+2.46%)
Mar 15, 2019 33.14 33.14 33.14 33.14 0 +0.13(+0.39%)
Mar 14, 2019 33.01 33.01 33.01 33.01 0 +0.52(+1.59%)
Mar 13, 2019 32.50 32.50 32.50 32.50 1 -0.43(-1.30%)
Mar 12, 2019 32.93 32.93 32.93 32.93 0 +0.00(+0.00%)
Mar 11, 2019 32.93 32.93 32.93 32.93 0 -2.20(-6.26%)
Mar 08, 2019 35.13 35.13 35.13 35.13 0 +0.06(+0.18%)
Mar 07, 2019 35.06 35.06 35.06 35.06 0 +0.90(+2.63%)
Mar 06, 2019 34.16 34.16 34.16 34.16 0 +0.14(+0.43%)
Mar 05, 2019 34.02 34.02 34.02 34.02 65 -0.84(-2.42%)
Mar 04, 2019 34.86 34.86 34.86 34.86 0 -0.06(-0.17%)
Mar 01, 2019 34.92 34.92 34.92 34.92 0 -0.92(-2.57%)
Feb 28, 2019 35.84 35.84 35.84 35.84 28 +0.03(+0.10%)
Feb 27, 2019 35.81 35.81 35.81 35.81 0 +0.61(+1.72%)
Feb 26, 2019 35.20 35.20 35.20 35.20 0 -0.02(-0.06%)
Feb 25, 2019 35.22 35.22 35.22 35.22 0 -0.14(-0.41%)
Feb 22, 2019 35.37 35.37 35.37 35.37 100 -1.06(-2.90%)
Feb 21, 2019 36.42 36.42 36.42 36.42 0 +0.98(+2.75%)
Feb 20, 2019 35.45 35.45 35.45 35.45 0 +0.45(+1.28%)
Feb 19, 2019 35.00 35.00 35.00 35.00 0 -0.15(-0.43%)
Feb 15, 2019 35.15 35.15 35.15 35.15 0 -0.34(-0.95%)
Feb 14, 2019 35.72 35.72 35.49 35.49 111 -0.37(-1.02%)
Feb 13, 2019 35.74 35.85 35.19 35.85 202 -0.10(-0.27%)
Feb 12, 2019 35.95 35.95 35.95 35.95 51 -1.28(-3.44%)
Feb 11, 2019 37.23 37.23 37.23 37.23 0 +0.91(+2.50%)
Feb 08, 2019 36.32 36.32 36.32 36.32 100 -0.74(-2.01%)
Feb 07, 2019 37.06 37.06 37.06 37.06 17 +1.31(+3.67%)
Feb 06, 2019 35.75 35.75 35.75 35.75 0 +2.18(+6.50%)
Feb 05, 2019 33.57 33.57 33.57 33.57 0 -1.22(-3.51%)
Feb 04, 2019 34.79 34.79 34.79 34.79 10 -0.87(-2.45%)
Feb 01, 2019 35.66 35.66 35.66 35.66 100 +0.42(+1.20%)
Jan 31, 2019 34.97 35.24 34.92 35.24 1,330 -5.20(-12.85%)
Jan 30, 2019 40.51 40.51 40.44 40.44 101 -1.64(-3.89%)
Jan 29, 2019 41.77 42.08 41.77 42.08 155 +1.44(+3.54%)
Jan 28, 2019 40.64 40.64 40.64 40.64 0 +1.15(+2.91%)
Jan 25, 2019 39.94 39.94 39.39 39.49 706 -1.50(-3.65%)
Jan 24, 2019 41.68 41.73 40.98 40.98 504 -0.79(-1.90%)
Jan 23, 2019 41.78 41.78 41.78 41.78 0 +0.27(+0.64%)
Jan 22, 2019 41.51 41.51 41.51 41.51 0 +2.71(+6.97%)
Jan 18, 2019 38.75 38.81 38.75 38.81 100 -0.98(-2.45%)
Jan 17, 2019 40.28 40.28 39.78 39.78 100 -0.28(-0.70%)
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.