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

S&P Oil & Gas Expl Bear -2X Direxion (NY: DRIP )

9.020 +0.090 (+1.01%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 399.74 430.07 391.96 422.29 78,629 +19.44(+4.83%)
Jan 30, 2019 430.85 440.57 402.85 402.85 81,620 -31.88(-7.33%)
Jan 29, 2019 433.18 447.95 432.40 434.73 55,999 -12.05(-2.70%)
Jan 28, 2019 454.56 464.29 443.68 446.79 72,456 +21.00(+4.93%)
Jan 25, 2019 440.57 442.90 412.57 425.79 102,793 -25.66(-5.68%)
Jan 24, 2019 456.90 475.17 441.34 451.45 78,897 -8.17(-1.78%)
Jan 23, 2019 423.85 468.17 422.68 459.62 75,118 +22.55(+5.16%)
Jan 22, 2019 403.24 439.01 402.46 437.07 96,660 +48.22(+12.40%)
Jan 18, 2019 399.35 409.85 388.07 388.85 86,203 -22.94(-5.57%)
Jan 17, 2019 430.46 436.68 405.96 411.79 79,696 -8.94(-2.13%)
Jan 16, 2019 423.07 428.12 407.12 420.74 89,679 -0.78(-0.18%)
Jan 15, 2019 428.90 432.79 414.51 421.51 66,338 -14.78(-3.39%)
Jan 14, 2019 455.73 457.29 424.62 436.29 97,025 -1.56(-0.36%)
Jan 11, 2019 436.68 451.45 424.23 437.84 78,025 +14.39(+3.40%)
Jan 10, 2019 445.23 458.45 421.12 423.46 87,947 -4.28(-1.00%)
Jan 09, 2019 442.90 460.79 423.46 427.73 111,762 -34.22(-7.41%)
Jan 08, 2019 447.18 486.06 441.34 461.95 100,140 -12.83(-2.70%)
Jan 07, 2019 514.84 530.00 460.84 474.79 92,911 -57.16(-10.75%)
Jan 04, 2019 590.66 605.05 528.06 531.95 76,260 -102.66(-16.18%)
Jan 03, 2019 623.71 677.38 601.94 634.60 71,414 +10.11(+1.62%)
Jan 02, 2019 731.04 752.03 612.44 624.49 109,645 -59.49(-8.70%)
Dec 31, 2018 669.21 723.84 659.88 683.99 103,749 -12.05(-1.73%)
Dec 28, 2018 647.82 705.76 635.38 696.04 97,225 +34.61(+5.23%)
Dec 27, 2018 729.87 750.48 657.54 661.43 67,589 -15.54(-2.30%)
Dec 26, 2018 930.02 1014 672.71 676.98 180,396 -308.84(-31.33%)
Dec 24, 2018 900.96 986.59 885.46 985.82 58,071 +124.39(+14.44%)
Dec 21, 2018 799.43 873.83 774.63 861.43 85,458 +56.19(+6.98%)
Dec 20, 2018 764.94 817.25 708.75 805.24 130,824 +80.21(+11.06%)
Dec 19, 2018 676.59 737.43 632.41 725.03 183,485 +33.33(+4.82%)
Dec 18, 2018 629.70 702.94 629.31 691.70 150,442 +52.70(+8.25%)
Dec 17, 2018 592.50 646.36 568.47 639.00 248,443 +54.25(+9.28%)
Dec 14, 2018 531.27 590.37 527.78 584.75 204,279 +70.14(+13.63%)
Dec 13, 2018 509.19 527.40 499.88 514.61 69,366 +7.75(+1.53%)
Dec 12, 2018 492.91 506.86 465.01 506.86 125,687 -10.46(-2.02%)
Dec 11, 2018 480.12 528.17 475.47 517.32 181,291 +5.43(+1.06%)
Dec 10, 2018 483.22 533.21 469.66 511.90 82,384 +47.27(+10.17%)
Dec 07, 2018 417.35 469.66 401.85 464.62 79,577 +4.26(+0.93%)
Dec 06, 2018 447.18 494.85 447.18 460.36 144,662 +41.46(+9.90%)
Dec 04, 2018 385.57 421.22 375.11 418.90 68,987 +37.98(+9.97%)
Dec 03, 2018 382.86 405.72 375.88 380.92 52,652 -43.01(-10.15%)
Nov 30, 2018 420.06 438.66 413.86 423.93 83,234 +18.99(+4.69%)
Nov 29, 2018 404.94 420.06 392.93 404.94 67,775 -9.30(-2.25%)
Nov 28, 2018 430.52 454.55 411.53 414.25 95,674 -19.38(-4.47%)
Nov 27, 2018 419.67 444.08 408.82 433.62 100,604 +17.82(+4.29%)
Nov 26, 2018 422.00 427.42 401.07 415.80 112,386 -21.70(-4.96%)
Nov 23, 2018 440.21 443.31 423.93 437.50 46,084 +44.18(+11.23%)
Nov 21, 2018 393.32 393.32 393.32 0 -33.71(-7.89%)
Nov 20, 2018 395.26 433.23 394.48 427.03 128,879 +53.48(+14.32%)
Nov 19, 2018 377.82 387.12 365.03 373.56 76,717 +6.98(+1.90%)
Nov 16, 2018 354.96 381.31 348.76 366.58 75,010 +1.16(+0.32%)
Nov 15, 2018 389.06 395.26 361.16 365.42 69,620 -17.05(-4.46%)
Nov 14, 2018 349.92 395.26 344.11 382.47 93,991 +0.00(+0.00%)
Nov 13, 2018 355.34 386.73 344.11 382.47 155,586 +27.13(+7.63%)
Nov 12, 2018 310.39 357.28 306.13 355.34 114,763 +34.10(+10.61%)
Nov 09, 2018 337.52 349.53 315.04 321.24 152,802 -0.39(-0.12%)
Nov 08, 2018 299.93 323.18 290.24 321.63 100,028 +32.94(+11.41%)
Nov 07, 2018 292.96 305.36 278.62 288.69 130,853 -25.19(-8.02%)
Nov 06, 2018 302.26 323.57 300.71 313.88 152,873 +9.69(+3.18%)
Nov 05, 2018 319.31 321.63 301.48 304.19 152,877 -30.23(-9.04%)
Nov 02, 2018 315.04 342.94 307.68 334.42 128,926 +17.05(+5.37%)
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.
 
 
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.