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 )

9.030 +0.100 (+1.12%)
Streaming Delayed Price Updated: 1:57 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, 2019 564.50 581.04 519.70 567.08 55,119 -2.11(-0.37%)
Jul 30, 2019 685.39 701.62 558.41 569.18 72,046 -108.56(-16.02%)
Jul 29, 2019 639.03 697.80 639.03 677.74 49,269 +35.36(+5.50%)
Jul 26, 2019 621.86 657.13 618.74 642.39 31,417 +20.84(+3.35%)
Jul 25, 2019 558.10 629.43 558.10 621.55 43,443 +53.31(+9.38%)
Jul 24, 2019 578.16 581.06 544.37 568.25 55,689 -8.74(-1.51%)
Jul 23, 2019 594.94 608.05 576.99 576.99 58,857 -22.71(-3.79%)
Jul 22, 2019 593.14 619.61 576.99 599.70 90,733 -4.76(-0.79%)
Jul 19, 2019 616.71 630.76 597.36 604.46 24,011 -18.03(-2.90%)
Jul 18, 2019 612.34 640.83 610.86 622.49 32,257 +17.72(+2.93%)
Jul 17, 2019 557.01 614.06 555.91 604.77 52,779 +48.86(+8.79%)
Jul 16, 2019 531.33 573.63 526.26 555.91 41,735 +26.14(+4.94%)
Jul 15, 2019 486.06 532.66 483.80 529.77 46,657 +41.13(+8.42%)
Jul 12, 2019 498.47 506.51 480.68 488.64 39,156 -9.76(-1.96%)
Jul 11, 2019 476.00 505.58 471.39 498.40 42,572 +19.04(+3.97%)
Jul 10, 2019 493.48 502.82 474.98 479.35 73,480 -39.02(-7.53%)
Jul 09, 2019 523.68 546.16 515.96 518.38 49,678 -3.20(-0.61%)
Jul 08, 2019 512.83 523.87 490.83 521.58 45,500 +17.79(+3.53%)
Jul 05, 2019 525.79 525.79 497.93 503.78 30,354 -18.26(-3.50%)
Jul 03, 2019 512.91 531.64 507.48 522.04 37,427 +2.50(+0.48%)
Jul 02, 2019 469.44 526.54 469.44 519.55 72,542 +53.85(+11.56%)
Jul 01, 2019 430.11 475.30 427.69 465.69 48,810 -0.86(-0.18%)
Jun 28, 2019 482.79 488.64 464.37 466.55 60,452 -24.74(-5.04%)
Jun 27, 2019 487.39 496.76 475.30 491.29 40,697 +6.24(+1.29%)
Jun 26, 2019 507.29 515.88 469.05 485.05 69,672 -51.51(-9.60%)
Jun 25, 2019 521.73 541.63 521.73 536.56 102,818 +15.61(+3.00%)
Jun 24, 2019 497.15 525.24 488.60 520.95 83,846 +23.02(+4.62%)
Jun 21, 2019 492.07 507.29 477.44 497.93 46,998 +0.00(+0.00%)
Jun 20, 2019 515.10 515.10 479.12 497.93 97,792 -58.53(-10.52%)
Jun 19, 2019 551.39 572.07 532.27 556.46 57,979 +12.49(+2.30%)
Jun 18, 2019 577.92 577.92 529.15 543.97 76,622 -48.00(-8.11%)
Jun 17, 2019 635.68 648.16 584.95 591.97 69,180 -33.95(-5.42%)
Jun 14, 2019 590.41 631.00 582.22 625.92 84,576 +37.46(+6.37%)
Jun 13, 2019 597.04 618.90 588.46 588.46 77,709 -49.17(-7.71%)
Jun 12, 2019 593.92 641.73 593.14 637.63 119,054 +60.10(+10.41%)
Jun 11, 2019 565.44 579.88 552.17 577.53 87,332 -6.24(-1.07%)
Jun 10, 2019 564.27 584.95 537.34 583.78 93,572 +13.27(+2.33%)
Jun 07, 2019 574.02 594.31 553.34 570.51 81,014 -3.51(-0.61%)
Jun 06, 2019 590.41 602.51 565.05 574.02 89,421 -16.39(-2.78%)
Jun 05, 2019 537.34 607.97 533.44 590.41 143,041 +60.48(+11.41%)
Jun 04, 2019 558.02 566.22 524.07 529.93 83,633 -46.44(-8.06%)
Jun 03, 2019 578.70 597.43 562.32 576.36 158,384 -16.78(-2.83%)
May 31, 2019 598.61 605.63 566.22 593.14 153,634 +31.22(+5.56%)
May 30, 2019 518.22 562.71 511.60 561.92 147,693 +45.66(+8.84%)
May 29, 2019 555.29 562.32 515.49 516.27 156,673 -8.58(-1.64%)
May 28, 2019 495.98 525.24 494.42 524.85 104,288 +22.63(+4.51%)
May 24, 2019 479.59 525.63 475.69 502.22 125,681 -4.68(-0.92%)
May 23, 2019 465.93 510.42 465.93 506.90 152,890 +74.53(+17.24%)
May 22, 2019 396.08 434.32 394.52 432.37 110,813 +47.22(+12.26%)
May 21, 2019 408.18 409.35 384.76 385.15 104,600 -29.66(-7.15%)
May 20, 2019 407.00 417.54 401.15 414.81 78,503 +10.15(+2.51%)
May 17, 2019 387.10 405.46 383.52 404.66 111,520 +27.71(+7.35%)
May 16, 2019 380.08 384.76 370.71 376.96 96,354 -13.66(-3.50%)
May 15, 2019 416.76 421.83 387.49 390.62 116,236 -13.66(-3.38%)
May 14, 2019 426.52 428.08 393.35 404.27 135,779 -32.39(-7.42%)
May 13, 2019 406.62 442.13 401.93 436.66 123,583 +37.85(+9.49%)
May 10, 2019 406.23 426.13 393.74 398.81 127,859 -1.95(-0.49%)
May 09, 2019 409.74 426.13 395.30 400.76 123,878 +2.73(+0.69%)
May 08, 2019 410.52 412.86 379.30 398.03 150,177 -10.54(-2.58%)
May 07, 2019 407.00 427.69 405.43 408.57 124,966 +15.61(+3.97%)
May 06, 2019 425.35 425.35 386.32 392.96 136,705 -8.98(-2.23%)
May 03, 2019 416.76 425.49 395.69 401.93 114,051 -27.32(-6.36%)
May 02, 2019 410.13 437.83 399.59 429.25 179,783 +34.34(+8.70%)
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.