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 Bull 2X ETF Direxion (NY: GUSH )

39.19 +0.97 (+2.54%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2019 504.68 544.67 489.44 503.73 172,886 +3.81(+0.76%)
Jul 30, 2019 429.45 508.49 418.03 499.92 163,478 +67.61(+15.64%)
Jul 29, 2019 458.97 462.78 418.98 432.31 92,853 -24.76(-5.42%)
Jul 26, 2019 478.02 478.49 447.55 457.07 90,521 -16.19(-3.42%)
Jul 25, 2019 530.39 535.15 467.54 473.25 150,171 -48.56(-9.31%)
Jul 24, 2019 512.30 543.72 511.92 521.82 101,057 +7.62(+1.48%)
Jul 23, 2019 499.92 514.20 488.49 514.20 74,298 +17.14(+3.45%)
Jul 22, 2019 498.96 514.20 478.97 497.06 92,055 +3.81(+0.77%)
Jul 19, 2019 483.73 498.00 471.47 493.25 77,583 +15.24(+3.19%)
Jul 18, 2019 488.49 490.39 464.69 478.02 103,678 -15.24(-3.09%)
Jul 17, 2019 542.77 544.67 486.59 493.25 181,696 -47.61(-8.80%)
Jul 16, 2019 574.19 574.19 523.72 540.86 104,091 -28.57(-5.02%)
Jul 15, 2019 627.51 630.37 566.57 569.43 99,527 -50.47(-8.14%)
Jul 12, 2019 611.33 631.32 600.27 619.90 71,523 +11.43(+1.88%)
Jul 11, 2019 639.89 645.61 600.85 608.47 80,698 -26.66(-4.20%)
Jul 10, 2019 617.04 640.85 607.52 635.13 109,948 +33.33(+5.54%)
Jul 09, 2019 587.52 594.19 560.86 601.80 64,127 +13.33(+2.27%)
Jul 08, 2019 604.66 625.61 585.62 588.47 66,201 -22.85(-3.74%)
Jul 05, 2019 587.52 615.69 584.66 611.33 60,007 +21.90(+3.72%)
Jul 03, 2019 608.47 608.47 578.95 589.43 46,013 -1.90(-0.32%)
Jul 02, 2019 663.70 663.70 583.71 591.33 131,003 -77.13(-11.54%)
Jul 01, 2019 719.88 723.69 656.08 668.46 121,544 -1.90(-0.28%)
Jun 28, 2019 645.61 670.74 638.97 670.37 83,669 +34.28(+5.39%)
Jun 27, 2019 644.65 657.03 628.47 636.09 70,943 -9.52(-1.47%)
Jun 26, 2019 621.80 661.79 610.38 645.61 98,250 +57.13(+9.71%)
Jun 25, 2019 602.76 605.61 581.81 588.47 63,591 -17.97(-2.96%)
Jun 24, 2019 637.82 647.32 600.75 606.45 82,730 -26.62(-4.20%)
Jun 21, 2019 643.52 661.58 624.51 633.06 70,912 -1.90(-0.30%)
Jun 20, 2019 620.71 654.93 617.86 634.97 124,003 +59.88(+10.41%)
Jun 19, 2019 583.64 601.70 558.92 575.08 88,812 -12.36(-2.10%)
Jun 18, 2019 558.92 602.65 557.02 587.44 136,043 +42.77(+7.85%)
Jun 17, 2019 509.49 550.37 499.04 544.66 93,312 +27.57(+5.33%)
Jun 14, 2019 551.32 557.97 512.35 517.10 127,605 -33.27(-6.04%)
Jun 13, 2019 546.57 551.32 527.55 550.37 87,737 +37.07(+7.22%)
Jun 12, 2019 556.07 557.02 510.44 513.29 156,180 -60.84(-10.60%)
Jun 11, 2019 585.54 597.89 570.33 574.13 98,217 +5.70(+1.00%)
Jun 10, 2019 588.39 613.10 565.58 568.43 99,219 -11.41(-1.97%)
Jun 07, 2019 576.98 596.79 557.02 579.83 105,396 +2.85(+0.49%)
Jun 06, 2019 563.67 584.59 550.37 576.98 87,671 +16.16(+2.88%)
Jun 05, 2019 625.46 629.26 541.81 560.82 175,889 -73.19(-11.54%)
Jun 04, 2019 605.50 639.72 596.94 634.01 104,000 +45.63(+7.75%)
Jun 03, 2019 584.59 599.79 565.58 588.39 126,579 +18.06(+3.17%)
May 31, 2019 562.72 598.85 557.02 570.33 142,884 -36.12(-5.96%)
May 30, 2019 654.93 667.28 602.65 606.45 119,668 -56.08(-8.46%)
May 29, 2019 609.30 662.53 604.55 662.53 139,802 -22.81(-3.33%)
May 28, 2019 689.15 692.00 651.12 685.34 91,220 +7.60(+1.12%)
May 24, 2019 715.76 717.66 652.08 677.74 109,505 +1.90(+0.28%)
May 23, 2019 759.49 760.44 668.24 675.84 154,253 -142.58(-17.42%)
May 22, 2019 901.12 906.82 810.82 818.42 124,048 -111.21(-11.96%)
May 21, 2019 878.30 929.63 877.36 929.63 74,811 +60.84(+7.00%)
May 20, 2019 884.96 897.32 862.15 868.80 78,294 -20.91(-2.35%)
May 17, 2019 932.49 944.84 887.80 889.71 73,416 -69.39(-7.23%)
May 16, 2019 949.60 974.31 941.04 959.10 64,121 +30.42(+3.28%)
May 15, 2019 867.85 934.39 857.39 928.68 75,526 +29.47(+3.28%)
May 14, 2019 860.25 918.23 852.64 899.22 82,067 +61.78(+7.38%)
May 13, 2019 905.87 916.33 823.17 837.43 123,971 -88.40(-9.55%)
May 10, 2019 908.72 934.86 861.36 925.83 90,048 +5.70(+0.62%)
May 09, 2019 903.02 931.54 861.20 920.13 90,668 -4.75(-0.51%)
May 08, 2019 898.27 968.61 892.56 924.88 87,859 +21.86(+2.42%)
May 07, 2019 906.82 913.48 856.44 903.02 107,115 -38.97(-4.14%)
May 06, 2019 868.80 955.30 864.05 941.99 67,933 +20.91(+2.27%)
May 03, 2019 891.61 931.54 873.08 921.08 56,695 +55.13(+6.37%)
May 02, 2019 908.72 935.64 846.94 865.95 139,852 -84.60(-8.90%)
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.