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 )

8.885 -0.135 (-1.50%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 9, 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 (%)
Feb 28, 2017 634.84 639.08 618.26 632.52 17,833 +16.19(+2.63%)
Feb 27, 2017 624.82 637.33 606.31 616.34 12,432 -15.03(-2.38%)
Feb 24, 2017 609.78 638.30 604.39 631.37 17,475 +34.69(+5.81%)
Feb 23, 2017 560.83 621.28 558.13 596.68 29,746 +0.00(+0.00%)
Feb 22, 2017 561.60 597.06 560.45 596.68 25,872 +47.80(+8.71%)
Feb 21, 2017 545.80 558.13 538.86 548.88 25,561 -21.20(-3.72%)
Feb 17, 2017 570.08 570.08 570.08 0 +7.71(+1.37%)
Feb 16, 2017 532.31 564.68 525.37 562.37 25,810 +27.75(+5.19%)
Feb 15, 2017 535.78 542.33 523.06 534.62 25,973 +8.09(+1.54%)
Feb 14, 2017 530.76 554.66 524.98 526.52 23,584 -15.42(-2.84%)
Feb 13, 2017 539.25 547.73 525.60 541.94 14,219 +13.88(+2.63%)
Feb 10, 2017 522.28 536.04 515.92 528.07 34,372 -18.50(-3.38%)
Feb 09, 2017 561.22 565.26 542.33 546.57 24,786 -33.15(-5.72%)
Feb 08, 2017 596.68 624.82 567.77 579.72 35,869 -3.47(-0.59%)
Feb 07, 2017 550.04 595.52 545.37 583.19 31,961 +40.09(+7.38%)
Feb 06, 2017 521.13 549.27 509.95 543.10 19,791 +21.59(+4.14%)
Feb 03, 2017 537.32 549.27 514.19 521.51 27,150 -23.90(-4.38%)
Feb 02, 2017 557.36 577.02 536.16 545.41 21,589 -11.95(-2.14%)
Feb 01, 2017 535.00 576.25 526.52 557.36 26,212 +12.72(+2.34%)
Jan 31, 2017 536.16 564.30 536.16 544.64 15,532 +1.93(+0.36%)
Jan 30, 2017 509.56 560.45 509.56 542.71 34,330 +42.40(+8.47%)
Jan 27, 2017 489.14 505.07 485.67 500.31 18,826 +16.19(+3.34%)
Jan 26, 2017 479.88 487.21 472.18 484.12 19,628 -6.17(-1.26%)
Jan 25, 2017 501.08 502.24 478.73 490.29 23,846 -10.79(-2.15%)
Jan 24, 2017 513.03 516.12 490.30 501.08 32,898 -25.05(-4.76%)
Jan 23, 2017 524.21 531.92 513.03 526.14 15,769 +16.96(+3.33%)
Jan 20, 2017 503.78 515.35 494.53 509.18 16,782 -8.09(-1.56%)
Jan 19, 2017 510.34 525.60 503.78 517.27 9,743 +4.62(+0.90%)
Jan 18, 2017 525.75 527.30 500.31 512.65 19,639 +1.93(+0.38%)
Jan 17, 2017 516.50 517.78 498.00 510.72 27,570 -23.90(-4.47%)
Jan 13, 2017 534.62 534.62 534.62 0 +8.87(+1.69%)
Jan 12, 2017 501.08 530.38 497.81 525.75 19,510 +10.02(+1.94%)
Jan 11, 2017 525.75 536.55 511.67 515.73 20,833 -14.65(-2.76%)
Jan 10, 2017 524.21 535.78 512.65 530.38 19,486 -0.77(-0.15%)
Jan 09, 2017 504.94 531.54 502.63 531.15 27,302 +40.47(+8.25%)
Jan 06, 2017 477.96 495.69 473.72 490.68 16,879 +10.79(+2.25%)
Jan 05, 2017 471.40 493.38 464.08 479.88 17,772 +4.62(+0.97%)
Jan 04, 2017 482.97 497.23 473.72 475.26 15,629 -7.71(-1.60%)
Jan 03, 2017 487.21 512.65 458.30 482.97 32,015 -19.66(-3.91%)
Dec 30, 2016 502.63 502.63 502.63 0 +7.32(+1.48%)
Dec 29, 2016 493.76 502.20 484.51 495.30 17,809 +9.64(+1.98%)
Dec 28, 2016 464.47 490.96 461.38 485.67 15,638 +17.34(+3.70%)
Dec 27, 2016 464.08 474.10 463.31 468.32 6,996 -8.09(-1.70%)
Dec 23, 2016 476.42 476.42 476.42 0 -2.31(-0.48%)
Dec 22, 2016 483.74 486.82 467.55 478.73 16,514 -8.10(-1.66%)
Dec 21, 2016 479.50 486.82 468.32 486.82 22,133 +2.70(+0.56%)
Dec 20, 2016 467.17 487.98 463.31 484.12 15,568 +6.94(+1.45%)
Dec 19, 2016 483.74 490.29 473.49 477.19 14,755 -7.71(-1.59%)
Dec 16, 2016 477.96 496.07 477.57 484.90 20,602 -3.47(-0.71%)
Dec 15, 2016 501.47 523.25 481.81 488.37 46,165 -7.32(-1.48%)
Dec 14, 2016 460.23 496.85 452.52 495.69 61,814 +50.49(+11.34%)
Dec 13, 2016 447.12 472.95 432.09 445.19 27,423 -17.73(-3.83%)
Dec 12, 2016 396.63 465.70 396.24 462.93 49,870 +10.02(+2.21%)
Dec 09, 2016 439.41 457.92 437.49 452.90 21,477 +4.62(+1.03%)
Dec 08, 2016 458.30 474.10 443.65 448.28 35,352 -15.42(-3.33%)
Dec 07, 2016 480.27 481.43 455.22 463.70 48,298 -6.55(-1.39%)
Dec 06, 2016 499.16 502.24 464.85 470.25 51,407 -8.48(-1.77%)
Dec 05, 2016 470.63 479.12 455.22 478.73 41,622 -15.03(-3.04%)
Dec 02, 2016 499.54 506.48 485.99 493.76 31,785 +2.31(+0.47%)
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.