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: 4:10 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 (%)
Jul 31, 2018 227.18 234.52 221.77 224.86 175,675 +0.00(+0.00%)
Jul 30, 2018 228.34 229.89 221.39 224.86 155,216 -12.75(-5.37%)
Jul 27, 2018 226.79 239.54 222.54 237.61 147,571 +13.91(+6.22%)
Jul 26, 2018 226.79 228.34 219.26 223.70 125,332 -2.70(-1.19%)
Jul 25, 2018 229.50 236.07 225.64 226.41 133,444 -5.41(-2.33%)
Jul 24, 2018 234.52 235.29 222.58 231.82 163,302 -5.41(-2.28%)
Jul 23, 2018 230.66 239.16 229.50 237.23 90,307 +2.71(+1.15%)
Jul 20, 2018 228.34 239.93 228.34 234.52 107,168 +3.48(+1.50%)
Jul 19, 2018 238.00 238.77 228.34 231.04 118,669 -4.25(-1.81%)
Jul 18, 2018 241.09 253.07 232.78 235.29 182,613 -1.93(-0.81%)
Jul 17, 2018 241.09 245.34 231.43 237.23 121,245 +0.00(+0.00%)
Jul 16, 2018 234.14 246.89 227.57 237.23 178,549 +13.52(+6.05%)
Jul 13, 2018 224.86 226.02 214.71 223.70 116,515 -1.16(-0.52%)
Jul 12, 2018 218.29 231.82 216.75 224.86 180,439 +3.09(+1.39%)
Jul 11, 2018 212.11 227.57 204.00 221.77 314,667 +16.23(+7.89%)
Jul 10, 2018 199.36 208.94 192.02 205.54 185,566 +0.77(+0.38%)
Jul 09, 2018 218.68 219.07 204.00 204.77 242,753 -17.39(-7.83%)
Jul 06, 2018 238.77 240.92 220.23 222.16 222,752 -12.36(-5.27%)
Jul 05, 2018 229.11 239.93 226.02 234.52 129,998 +1.16(+0.50%)
Jul 03, 2018 233.36 233.36 233.36 0 -8.11(-3.36%)
Jul 02, 2018 233.36 246.89 233.36 241.48 208,344 +13.91(+6.11%)
Jun 29, 2018 227.95 215.63 227.57 152,846 -2.70(-1.17%)
Jun 28, 2018 226.79 238.00 224.48 230.27 180,175 +1.54(+0.68%)
Jun 27, 2018 231.43 231.43 214.82 228.73 283,538 -9.27(-3.90%)
Jun 26, 2018 251.91 259.21 235.68 238.00 198,890 -18.55(-7.23%)
Jun 25, 2018 238.77 260.02 236.45 256.55 193,602 +18.93(+7.97%)
Jun 22, 2018 234.52 240.90 228.73 237.61 243,823 -25.50(-9.69%)
Jun 21, 2018 251.91 265.82 247.66 263.11 162,301 +19.32(+7.92%)
Jun 20, 2018 248.04 258.42 242.25 243.79 177,930 -13.14(-5.11%)
Jun 19, 2018 278.96 255.00 256.93 127,463 -7.05(-2.67%)
Jun 18, 2018 281.35 282.51 252.80 263.99 159,352 -19.68(-6.94%)
Jun 15, 2018 284.48 261.28 283.67 130,009 +22.38(+8.57%)
Jun 14, 2018 247.00 262.06 242.37 261.28 99,211 +9.65(+3.83%)
Jun 13, 2018 252.79 258.77 246.62 251.63 128,943 +0.00(+0.00%)
Jun 12, 2018 248.93 254.72 241.95 251.63 106,640 +2.70(+1.09%)
Jun 11, 2018 258.20 258.20 244.11 248.93 114,046 -5.02(-1.98%)
Jun 08, 2018 250.86 263.21 248.55 253.95 154,153 +4.25(+1.70%)
Jun 07, 2018 266.30 267.46 246.62 249.71 141,118 -22.38(-8.23%)
Jun 06, 2018 281.17 272.09 96,067 -0.77(-0.28%)
Jun 05, 2018 277.88 282.12 265.26 272.86 132,610 +1.93(+0.71%)
Jun 04, 2018 249.32 275.76 246.16 270.93 142,318 +17.75(+7.01%)
Jun 01, 2018 251.63 261.28 243.15 253.18 107,205 +1.16(+0.46%)
May 31, 2018 253.56 253.56 235.04 252.02 145,778 +6.95(+2.83%)
May 30, 2018 271.32 272.48 243.15 245.07 184,243 -32.81(-11.81%)
May 29, 2018 290.23 290.94 271.51 277.88 133,419 -2.70(-0.96%)
May 25, 2018 280.58 280.58 280.58 0 +25.09(+9.82%)
May 24, 2018 258.58 262.83 249.32 255.50 129,994 +10.03(+4.09%)
May 23, 2018 245.46 258.58 241.22 245.46 183,234 +4.25(+1.76%)
May 22, 2018 222.69 244.69 215.75 241.22 208,345 +15.82(+7.02%)
May 21, 2018 236.58 238.90 224.62 225.39 105,950 -16.60(-6.86%)
May 18, 2018 239.28 244.30 234.31 241.99 86,997 +6.95(+2.96%)
May 17, 2018 254.72 254.72 233.50 235.04 181,282 -24.31(-9.37%)
May 16, 2018 266.69 271.70 257.46 259.35 102,603 -5.79(-2.18%)
May 15, 2018 268.62 277.49 263.21 265.14 89,985 -2.32(-0.87%)
May 14, 2018 274.79 274.79 265.93 267.46 88,651 -11.19(-4.02%)
May 11, 2018 272.86 280.78 268.62 278.65 95,443 +6.95(+2.56%)
May 10, 2018 273.25 280.58 267.86 271.70 116,692 -3.86(-1.40%)
May 09, 2018 278.26 279.04 261.67 275.56 196,004 -15.82(-5.43%)
May 08, 2018 311.46 334.57 291.39 291.39 179,739 -18.91(-6.09%)
May 07, 2018 308.37 311.84 283.67 310.30 167,352 -6.56(-2.07%)
May 04, 2018 334.61 337.28 313.39 316.86 90,775 -17.37(-5.20%)
May 03, 2018 324.58 343.49 321.88 334.23 124,119 +15.82(+4.97%)
May 02, 2018 330.37 330.37 309.91 318.40 112,205 -8.88(-2.71%)
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.