Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Microsectors Oil & Gas Exp. & Prod -3X ETN (NY: OILD )

14.47 -1.04 (-6.73%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 31, 2019 273.20 289.70 263.30 283.70 51,502 +4.20(+1.50%)
Jan 30, 2019 284.30 287.90 269.00 279.50 42,954 -18.45(-6.19%)
Jan 29, 2019 301.90 302.50 284.50 297.95 30,163 -19.65(-6.19%)
Jan 28, 2019 318.60 330.50 316.10 317.60 23,059 +22.80(+7.73%)
Jan 25, 2019 297.30 301.00 287.50 294.80 19,060 -6.30(-2.09%)
Jan 24, 2019 310.30 312.50 296.60 301.10 20,858 -10.10(-3.25%)
Jan 23, 2019 300.20 322.70 299.30 311.20 16,384 +6.90(+2.27%)
Jan 22, 2019 307.00 318.80 303.00 304.30 29,056 +15.00(+5.18%)
Jan 18, 2019 306.50 313.10 285.90 289.30 47,060 -26.30(-8.33%)
Jan 17, 2019 327.70 337.20 309.10 315.60 38,551 +2.60(+0.83%)
Jan 16, 2019 322.10 332.70 311.60 313.00 30,585 -5.66(-1.77%)
Jan 15, 2019 332.70 332.70 314.40 318.66 21,854 -29.84(-8.56%)
Jan 14, 2019 337.10 353.50 327.10 348.50 28,310 +20.00(+6.09%)
Jan 11, 2019 322.80 336.60 316.90 328.50 26,740 +15.60(+4.99%)
Jan 10, 2019 329.70 333.30 309.10 312.90 26,188 -4.40(-1.39%)
Jan 09, 2019 343.10 355.20 312.20 317.30 69,934 -57.80(-15.41%)
Jan 08, 2019 385.00 393.15 370.70 375.10 18,228 -26.10(-6.51%)
Jan 07, 2019 401.00 407.00 372.30 401.20 32,750 -11.60(-2.81%)
Jan 04, 2019 414.00 427.70 385.00 412.80 26,280 -31.60(-7.11%)
Jan 03, 2019 438.60 482.01 435.00 444.40 29,160 -14.10(-3.08%)
Jan 02, 2019 524.30 530.70 421.10 458.50 48,154 -25.80(-5.33%)
Dec 31, 2018 491.40 519.20 479.60 484.30 14,700 -24.00(-4.72%)
Dec 28, 2018 507.10 533.00 489.20 508.30 20,570 +19.50(+3.99%)
Dec 27, 2018 501.30 533.40 488.80 488.80 28,543 +35.10(+7.74%)
Dec 26, 2018 588.80 589.60 452.60 453.70 39,775 -137.20(-23.22%)
Dec 24, 2018 556.50 592.00 553.30 590.90 19,870 +47.90(+8.82%)
Dec 21, 2018 535.50 548.70 511.40 543.00 50,040 +24.48(+4.72%)
Dec 20, 2018 508.80 531.10 486.80 518.52 42,250 +37.92(+7.89%)
Dec 19, 2018 490.80 496.50 454.90 480.60 42,732 -36.00(-6.97%)
Dec 18, 2018 443.30 526.90 443.30 516.60 63,427 +78.00(+17.78%)
Dec 17, 2018 392.00 441.90 388.80 438.60 36,169 +42.40(+10.70%)
Dec 14, 2018 372.10 400.80 371.40 396.20 21,840 +36.10(+10.02%)
Dec 13, 2018 411.80 412.80 352.00 360.10 48,245 -42.40(-10.53%)
Dec 12, 2018 375.50 405.00 368.80 402.50 26,261 +13.20(+3.39%)
Dec 11, 2018 378.50 400.00 372.80 389.30 23,036 -21.80(-5.30%)
Dec 10, 2018 398.30 415.90 384.00 411.10 13,717 +36.80(+9.83%)
Dec 07, 2018 347.30 377.80 334.40 374.30 41,970 -17.70(-4.52%)
Dec 06, 2018 401.90 425.00 388.10 392.00 41,844 +23.00(+6.23%)
Dec 04, 2018 364.00 373.00 354.30 369.00 44,250 +6.21(+1.71%)
Dec 03, 2018 361.40 388.95 361.00 362.79 28,249 -60.31(-14.25%)
Nov 30, 2018 434.20 447.00 401.50 423.10 52,730 +15.30(+3.75%)
Nov 29, 2018 412.40 420.70 385.70 407.80 29,291 -24.50(-5.67%)
Nov 28, 2018 412.70 440.00 392.10 432.30 44,612 +32.00(+7.99%)
Nov 27, 2018 400.10 434.50 386.40 400.30 26,118 -1.20(-0.30%)
Nov 26, 2018 401.50 408.00 388.10 401.50 25,258 -16.80(-4.02%)
Nov 23, 2018 416.80 432.70 413.60 418.30 29,240 +61.00(+17.07%)
Nov 21, 2018 357.30 357.30 357.30 0 -24.20(-6.34%)
Nov 20, 2018 338.00 389.60 333.90 381.50 63,300 +67.20(+21.38%)
Nov 19, 2018 335.70 348.90 310.80 314.30 58,194 -4.90(-1.54%)
Nov 16, 2018 308.10 334.90 300.00 319.20 41,120 -6.00(-1.85%)
Nov 15, 2018 325.90 329.50 311.90 325.20 26,766 -3.30(-1.00%)
Nov 14, 2018 322.80 333.50 309.10 328.50 55,052 -21.30(-6.09%)
Nov 13, 2018 300.20 357.30 296.40 349.80 95,621 +54.20(+18.34%)
Nov 12, 2018 270.80 298.20 263.60 295.60 63,511 +14.00(+4.97%)
Nov 09, 2018 285.00 288.80 272.50 281.60 37,110 +10.20(+3.76%)
Nov 08, 2018 263.30 273.80 259.10 271.40 43,925 +12.00(+4.63%)
Nov 07, 2018 247.30 263.80 245.60 259.40 48,535 +7.10(+2.81%)
Nov 06, 2018 240.90 262.00 239.80 252.30 38,004 +6.80(+2.77%)
Nov 05, 2018 234.90 246.10 230.30 245.50 41,836 +1.00(+0.41%)
Nov 02, 2018 239.90 246.40 235.00 244.50 79,360 +7.20(+3.03%)
Nov 01, 2018 218.40 241.10 218.40 237.30 40,261 +16.30(+7.38%)
Oct 31, 2018 212.10 221.80 206.30 221.00 38,141 +10.50(+4.99%)
Oct 30, 2018 215.40 216.60 204.40 210.50 42,474 +3.80(+1.84%)
Oct 29, 2018 201.30 208.80 199.65 206.70 18,619 +9.50(+4.82%)
Oct 26, 2018 206.80 208.70 195.60 197.20 43,280 -5.30(-2.62%)
Oct 25, 2018 203.90 204.60 197.80 202.50 43,690 -7.20(-3.43%)
Oct 24, 2018 201.20 210.00 197.00 209.70 92,033 +0.50(+0.24%)
Oct 23, 2018 198.10 213.40 196.63 209.20 96,972 +25.40(+13.82%)
Oct 22, 2018 188.80 192.10 183.40 183.80 31,030 -0.60(-0.33%)
Oct 19, 2018 185.50 188.00 181.30 184.40 29,970 -6.20(-3.25%)
Oct 18, 2018 191.20 192.70 184.00 190.60 52,767 +9.60(+5.30%)
Oct 17, 2018 174.50 185.80 174.00 181.00 62,953 +11.20(+6.60%)
Oct 16, 2018 173.70 174.60 167.20 169.80 41,118 -2.50(-1.45%)
Oct 15, 2018 172.90 177.60 170.70 172.30 37,939 -0.30(-0.17%)
Oct 12, 2018 171.90 179.80 171.30 172.60 47,720 -5.60(-3.14%)
Oct 11, 2018 169.70 180.30 168.50 178.20 89,849 +13.70(+8.33%)
Oct 10, 2018 153.32 165.10 153.32 164.50 98,562 +12.50(+8.22%)
Oct 09, 2018 153.10 157.30 149.60 152.00 77,173 -4.40(-2.81%)
Oct 08, 2018 159.70 160.50 155.60 156.40 41,114 +1.30(+0.84%)
Oct 05, 2018 154.80 158.40 150.00 155.10 80,480 +1.20(+0.78%)
Oct 04, 2018 146.80 157.90 146.70 153.90 122,270 +8.90(+6.14%)
Oct 03, 2018 151.80 156.60 141.00 145.00 124,329 -6.40(-4.23%)
Oct 02, 2018 149.20 152.50 149.06 151.40 74,464 +2.50(+1.68%)
Oct 01, 2018 163.40 165.00 147.72 148.90 107,082 -13.80(-8.48%)
Sep 28, 2018 171.80 172.10 160.90 162.70 72,510 -8.70(-5.08%)
Sep 27, 2018 171.40 174.80 171.10 171.40 30,686 -5.10(-2.89%)
Sep 26, 2018 174.30 176.80 172.10 176.50 43,557 +5.50(+3.22%)
Sep 25, 2018 169.30 174.00 167.90 171.00 85,124 -0.60(-0.35%)
Sep 24, 2018 172.70 174.50 167.70 171.60 73,429 -10.80(-5.92%)
Sep 21, 2018 181.00 188.90 174.90 182.40 114,330 -5.40(-2.88%)
Sep 20, 2018 180.00 188.50 179.20 187.80 61,313 +4.90(+2.68%)
Sep 19, 2018 190.80 191.20 182.70 182.90 68,938 -9.80(-5.09%)
Sep 18, 2018 192.70 196.90 187.62 192.70 59,954 -9.10(-4.51%)
Sep 17, 2018 196.50 203.50 193.90 201.80 40,293 +1.60(+0.80%)
Sep 14, 2018 201.50 208.60 191.70 200.20 117,270 -0.80(-0.40%)
Sep 13, 2018 196.30 205.00 194.40 201.00 87,897 +10.80(+5.68%)
Sep 12, 2018 191.30 191.60 182.70 190.20 164,980 -7.00(-3.55%)
Sep 11, 2018 212.30 213.40 196.20 197.20 54,477 -16.90(-7.89%)
Sep 10, 2018 207.20 216.00 205.70 214.10 19,489 +2.20(+1.04%)
Sep 07, 2018 218.60 220.90 211.30 211.90 30,540 +0.36(+0.17%)
Sep 06, 2018 204.60 220.20 197.80 211.54 52,453 +7.60(+3.73%)
Sep 05, 2018 200.30 205.70 197.80 203.94 31,127 +3.94(+1.97%)
Sep 04, 2018 189.80 201.50 189.20 200.00 60,657 +3.93(+2.00%)
Aug 31, 2018 196.07 196.07 196.07 0 +1.37(+0.70%)
Aug 30, 2018 195.70 197.80 191.10 194.70 46,822 -2.80(-1.42%)
Aug 29, 2018 202.50 205.10 197.00 197.50 40,391 -9.50(-4.59%)
Aug 28, 2018 203.50 210.31 203.40 207.00 28,128 +2.90(+1.42%)
Aug 27, 2018 204.70 207.30 204.00 204.10 18,880 -3.30(-1.59%)
Aug 24, 2018 203.60 210.60 200.70 207.40 47,130 -6.40(-2.99%)
Aug 23, 2018 217.30 219.10 212.70 213.80 39,522 -0.50(-0.23%)
Aug 22, 2018 221.90 225.30 212.20 214.30 71,348 -22.30(-9.43%)
Aug 21, 2018 230.90 237.70 229.90 236.60 25,830 -4.20(-1.74%)
Aug 20, 2018 243.50 245.30 237.90 240.80 35,848 -2.30(-0.95%)
Aug 17, 2018 236.50 247.40 236.20 243.10 36,510 -2.40(-0.98%)
Aug 16, 2018 249.00 251.59 244.70 245.50 7,404 -6.30(-2.50%)
Aug 15, 2018 239.30 255.70 239.30 251.80 28,568 +22.20(+9.67%)
Aug 14, 2018 218.50 234.31 218.50 229.60 25,821 +0.70(+0.31%)
Aug 13, 2018 229.00 243.89 227.00 228.90 31,979 +3.50(+1.55%)
Aug 10, 2018 228.80 229.70 223.90 225.40 12,200 -9.90(-4.21%)
Aug 09, 2018 230.40 235.80 228.20 235.30 15,694 +0.90(+0.38%)
Aug 08, 2018 221.80 238.80 221.60 234.40 38,963 +20.14(+9.40%)
Aug 07, 2018 210.90 214.30 208.50 214.26 21,670 -1.54(-0.71%)
Aug 06, 2018 211.70 216.50 205.80 215.80 31,571 -2.20(-1.01%)
Aug 03, 2018 216.40 225.20 214.70 218.00 26,140 +3.70(+1.73%)
Aug 02, 2018 230.60 231.90 211.10 214.30 26,393 -12.40(-5.47%)
Aug 01, 2018 227.30 231.30 221.20 226.70 30,021 +8.90(+4.09%)
Jul 31, 2018 213.90 220.10 213.40 217.80 29,183 +10.70(+5.17%)
Jul 30, 2018 205.00 207.90 202.80 207.10 23,735 -10.60(-4.87%)
Jul 27, 2018 212.20 222.70 209.80 217.70 31,409 +6.60(+3.13%)
Jul 26, 2018 216.60 216.60 208.40 211.10 28,680 -2.10(-0.98%)
Jul 25, 2018 219.20 224.09 210.30 213.20 65,726 -8.65(-3.90%)
Jul 24, 2018 227.60 227.60 216.30 221.85 29,189 -6.75(-2.95%)
Jul 23, 2018 217.40 230.50 214.00 228.60 47,380 +2.40(+1.06%)
Jul 20, 2018 224.30 229.20 222.40 226.20 23,661 -0.90(-0.40%)
Jul 19, 2018 229.30 231.40 219.20 227.10 68,465 -1.30(-0.57%)
Jul 18, 2018 240.90 244.20 227.95 228.40 64,217 -7.80(-3.30%)
Jul 17, 2018 241.60 244.70 231.20 236.20 141,268 -0.10(-0.04%)
Jul 16, 2018 224.90 239.70 224.00 236.30 73,761 +22.90(+10.73%)
Jul 13, 2018 215.30 216.30 204.50 213.40 41,261 -3.90(-1.79%)
Jul 12, 2018 217.80 228.30 214.50 217.30 47,674 -2.40(-1.09%)
Jul 11, 2018 198.50 224.30 193.60 219.70 106,457 +27.80(+14.49%)
Jul 10, 2018 190.60 194.90 188.43 191.90 38,266 -3.00(-1.54%)
Jul 09, 2018 198.60 201.80 194.80 194.90 35,451 -5.00(-2.50%)
Jul 06, 2018 210.40 210.40 199.00 199.90 46,403 -6.72(-3.25%)
Jul 05, 2018 198.70 210.00 196.70 206.62 73,216 +3.22(+1.59%)
Jul 03, 2018 203.40 203.40 203.40 0 +3.20(+1.60%)
Jul 02, 2018 195.10 201.10 195.00 200.20 54,342 +7.50(+3.89%)
Jun 29, 2018 195.60 196.19 190.50 192.70 42,505 -7.10(-3.55%)
Jun 28, 2018 204.00 205.35 194.40 199.80 115,514 -7.10(-3.43%)
Jun 27, 2018 214.30 214.60 201.30 206.90 76,930 -16.50(-7.39%)
Jun 26, 2018 240.90 247.40 221.80 223.40 36,274 -23.00(-9.33%)
Jun 25, 2018 241.70 249.50 240.20 246.40 87,607 +10.60(+4.50%)
Jun 22, 2018 250.70 256.50 235.35 235.80 106,380 -38.70(-14.10%)
Jun 21, 2018 281.50 283.20 267.60 274.50 53,257 +0.80(+0.29%)
Jun 20, 2018 269.70 280.35 263.30 273.70 56,656 -6.80(-2.42%)
Jun 19, 2018 283.30 288.60 276.90 280.50 57,853 +8.00(+2.94%)
Jun 18, 2018 279.80 282.70 269.58 272.50 42,796 -15.00(-5.22%)
Jun 15, 2018 287.90 260.30 287.50 64,403 +27.20(+10.45%)
Jun 14, 2018 257.20 266.10 256.50 260.30 49,730 -0.90(-0.34%)
Jun 13, 2018 268.90 270.00 259.10 261.20 41,230 -5.10(-1.92%)
Jun 12, 2018 269.20 269.20 260.50 266.30 26,291 -2.00(-0.75%)
Jun 11, 2018 279.50 280.90 264.71 268.30 36,819 -5.00(-1.83%)
Jun 08, 2018 270.20 278.90 266.00 273.30 38,444 +4.30(+1.60%)
Jun 07, 2018 277.80 278.90 268.10 269.00 43,780 -11.80(-4.20%)
Jun 06, 2018 291.10 276.10 280.80 60,542 +3.40(+1.23%)
Jun 05, 2018 290.50 291.50 275.30 277.40 61,300 -6.70(-2.36%)
Jun 04, 2018 272.70 287.60 270.90 284.10 75,188 +8.10(+2.93%)
Jun 01, 2018 267.10 276.10 260.80 276.00 82,761 +17.60(+6.81%)
May 31, 2018 257.00 263.10 246.30 258.40 85,364 +14.70(+6.03%)
May 30, 2018 257.80 258.00 242.30 243.70 53,304 -18.80(-7.16%)
May 29, 2018 259.10 272.10 257.50 262.50 78,373 +9.50(+3.75%)
May 25, 2018 253.00 253.00 253.00 0 +28.80(+12.85%)
May 24, 2018 224.20 224.80 219.40 224.20 56,522 +9.70(+4.52%)
May 23, 2018 213.10 219.29 211.40 214.50 31,850 +2.60(+1.23%)
May 22, 2018 208.10 212.30 204.70 211.90 58,641 +4.20(+2.02%)
May 21, 2018 215.80 216.40 207.60 207.70 50,817 -10.39(-4.77%)
May 18, 2018 217.80 221.00 215.20 218.09 41,098 +2.99(+1.39%)
May 17, 2018 213.00 219.50 210.00 215.10 63,743 -1.20(-0.55%)
May 16, 2018 221.60 223.75 216.15 216.30 50,517 -3.40(-1.55%)
May 15, 2018 220.90 226.60 217.90 219.70 54,237 -0.80(-0.36%)
May 14, 2018 224.60 224.60 219.60 220.50 26,324 -5.60(-2.48%)
May 11, 2018 221.10 226.90 218.70 226.10 49,386 +6.60(+3.01%)
May 10, 2018 221.20 226.50 218.19 219.50 66,485 -1.50(-0.68%)
May 09, 2018 226.10 227.92 219.00 221.00 45,286 -15.50(-6.55%)
May 08, 2018 231.70 256.40 230.80 236.50 152,151 +0.80(+0.34%)
May 07, 2018 231.80 239.00 226.40 235.70 82,692 -2.20(-0.92%)
May 04, 2018 251.80 252.40 235.90 237.90 56,937 -14.60(-5.78%)
May 03, 2018 262.86 266.10 251.00 252.50 26,320 -8.40(-3.22%)
May 02, 2018 267.80 270.00 256.50 260.90 56,655 -3.50(-1.32%)
May 01, 2018 259.50 270.00 259.40 264.40 27,124 +10.98(+4.33%)
Apr 30, 2018 264.00 264.80 242.90 253.42 48,376 -4.28(-1.66%)
Apr 27, 2018 260.20 260.90 254.40 257.70 18,546 +1.90(+0.74%)
Apr 26, 2018 251.70 260.80 251.70 255.80 25,346 -2.30(-0.89%)
Apr 25, 2018 260.90 268.30 256.90 258.10 31,706 -2.90(-1.11%)
Apr 24, 2018 251.90 263.60 244.40 261.00 36,568 +12.40(+4.99%)
Apr 23, 2018 265.00 268.05 247.70 248.60 28,773 -9.30(-3.61%)
Apr 20, 2018 264.00 265.50 253.40 257.90 24,955 +0.50(+0.19%)
Apr 19, 2018 247.50 260.10 245.90 257.40 27,656 +5.20(+2.06%)
Apr 18, 2018 262.80 266.50 251.10 252.20 41,880 -28.55(-10.17%)
Apr 17, 2018 288.50 290.30 279.50 280.75 16,031 -1.15(-0.41%)
Apr 16, 2018 276.90 283.99 276.00 281.90 34,082 +8.93(+3.27%)
Apr 13, 2018 274.30 276.30 268.10 272.97 21,364 -3.03(-1.10%)
Apr 12, 2018 282.50 287.90 274.50 276.00 18,207 -3.20(-1.15%)
Apr 11, 2018 288.80 292.62 270.30 279.20 31,415 -13.60(-4.64%)
Apr 10, 2018 308.40 308.90 291.60 292.80 40,253 -36.10(-10.98%)
Apr 09, 2018 335.00 336.80 324.10 328.90 20,148 -22.10(-6.30%)
Apr 06, 2018 327.18 353.30 324.80 351.00 47,153 +25.40(+7.80%)
Apr 05, 2018 327.50 332.90 318.00 325.60 20,241 -0.40(-0.12%)
Apr 04, 2018 347.00 349.30 326.00 326.00 38,248 -0.80(-0.24%)
Apr 03, 2018 329.40 334.00 323.40 326.80 13,528 -6.20(-1.86%)
Apr 02, 2018 316.90 336.00 316.30 333.00 30,151 +25.30(+8.22%)
Mar 29, 2018 307.70 307.70 307.70 0 -4.40(-1.41%)
Mar 28, 2018 313.70 325.13 306.10 312.10 42,979 +1.90(+0.61%)
Mar 27, 2018 295.20 312.75 295.00 310.20 29,753 +9.50(+3.16%)
Mar 26, 2018 299.10 306.20 296.30 300.70 14,274 +5.20(+1.76%)
Mar 23, 2018 309.70 310.70 294.45 295.50 30,297 -24.90(-7.77%)
Mar 22, 2018 316.10 321.20 313.20 320.40 53,513 +16.60(+5.46%)
Mar 21, 2018 320.30 323.50 302.10 303.80 58,809 -29.10(-8.74%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.