Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs 2X Small Cap HI Div ETN (NY: SMHB )

6.210 -0.060 (-0.96%)
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 6.420 6.420 6.220 6.270 34,759 -0.14(-2.23%)
Sep 30, 2024 6.450 6.450 6.350 6.413 42,578 -0.02(-0.26%)
Sep 27, 2024 6.350 6.493 6.350 6.430 42,027 +0.10(+1.58%)
Sep 26, 2024 6.030 6.358 6.030 6.330 4,967 -0.04(-0.63%)
Sep 25, 2024 6.450 6.450 6.280 6.370 16,066 -0.11(-1.70%)
Sep 24, 2024 6.420 6.530 6.410 6.480 43,534 +0.11(+1.73%)
Sep 23, 2024 6.410 6.420 6.301 6.370 17,608 -0.05(-0.78%)
Sep 20, 2024 6.370 6.420 6.350 6.420 15,852 +0.05(+0.78%)
Sep 19, 2024 6.410 6.500 6.300 6.370 196,422 -0.02(-0.31%)
Sep 18, 2024 6.330 6.487 6.310 6.390 40,829 +0.05(+0.79%)
Sep 17, 2024 6.370 6.410 6.330 6.340 35,282 +0.04(+0.63%)
Sep 16, 2024 6.240 6.310 6.224 6.300 18,493 +0.00(+0.00%)
Sep 13, 2024 6.040 6.300 6.040 6.300 52,647 +0.15(+2.44%)
Sep 12, 2024 5.830 6.150 5.830 6.150 27,649 +0.42(+7.33%)
Sep 11, 2024 5.760 5.870 5.675 5.730 24,771 -0.13(-2.19%)
Sep 10, 2024 5.990 5.990 5.770 5.858 37,920 -0.06(-1.05%)
Sep 09, 2024 5.910 5.930 5.900 5.920 14,110 +0.02(+0.34%)
Sep 06, 2024 6.030 6.030 5.830 5.900 79,555 -0.02(-0.34%)
Sep 05, 2024 6.060 6.085 5.920 5.920 13,949 -0.04(-0.67%)
Sep 04, 2024 5.900 6.050 5.900 5.960 21,548 -0.05(-0.83%)
Sep 03, 2024 5.930 6.010 5.880 6.010 15,921 +0.08(+1.35%)
Aug 30, 2024 5.960 6.010 5.880 5.930 21,604 -0.05(-0.84%)
Aug 29, 2024 5.850 5.980 5.850 5.980 22,514 +0.09(+1.53%)
Aug 28, 2024 5.920 6.000 5.890 5.890 16,716 -0.05(-0.84%)
Aug 27, 2024 5.890 5.960 5.860 5.940 12,705 -0.04(-0.67%)
Aug 26, 2024 5.980 6.040 5.920 5.980 35,926 +0.04(+0.67%)
Aug 23, 2024 5.750 5.975 5.750 5.940 75,477 +0.26(+4.51%)
Aug 22, 2024 5.680 5.800 5.680 5.684 40,504 -0.22(-3.67%)
Aug 21, 2024 5.690 5.900 5.687 5.900 78,877 +0.22(+3.78%)
Aug 20, 2024 5.870 5.870 5.660 5.685 30,017 -0.08(-1.30%)
Aug 19, 2024 5.780 5.780 5.740 5.760 35,917 +0.00(+0.00%)
Aug 16, 2024 5.780 5.800 5.710 5.760 35,560 +0.06(+1.05%)
Aug 15, 2024 5.800 5.840 5.590 5.700 69,594 +0.06(+1.06%)
Aug 14, 2024 5.550 5.650 5.470 5.640 27,774 +0.10(+1.81%)
Aug 13, 2024 5.520 5.540 5.419 5.540 32,391 +0.17(+3.17%)
Aug 12, 2024 5.720 5.720 5.354 5.370 101,420 -0.41(-7.10%)
Aug 09, 2024 5.860 5.860 5.740 5.780 89,473 -0.07(-1.19%)
Aug 08, 2024 5.720 5.878 5.714 5.850 20,326 +0.15(+2.63%)
Aug 07, 2024 5.920 5.960 5.670 5.700 24,743 -0.02(-0.35%)
Aug 06, 2024 5.990 5.990 5.590 5.720 29,871 +0.04(+0.70%)
Aug 05, 2024 5.500 5.790 5.291 5.680 121,871 -0.40(-6.58%)
Aug 02, 2024 6.190 6.260 5.800 6.080 95,664 -0.13(-2.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.