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

Daily Global Clean Energy Bull 2X ETF Direxion (NY: KLNE )

6.910 -0.170 (-2.40%)
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 (%)
Oct 31, 2023 6.141 6.181 6.117 6.181 1,664 +0.16(+2.63%)
Oct 30, 2023 6.260 6.260 5.914 6.023 11,199 -0.06(-0.98%)
Oct 27, 2023 6.439 6.439 6.063 6.082 5,281 -0.40(-6.20%)
Oct 26, 2023 6.439 6.622 6.429 6.484 10,075 +0.10(+1.56%)
Oct 25, 2023 6.260 6.429 6.250 6.384 8,855 -0.31(-4.59%)
Oct 24, 2023 6.678 6.815 6.678 6.691 2,687 +0.24(+3.75%)
Oct 23, 2023 6.320 6.587 6.320 6.449 2,529 -0.05(-0.75%)
Oct 20, 2023 6.448 6.577 6.330 6.498 11,892 -0.43(-6.17%)
Oct 19, 2023 7.092 7.111 6.894 6.926 10,239 -0.28(-3.83%)
Oct 18, 2023 7.449 7.449 7.181 7.201 4,904 -0.34(-4.53%)
Oct 17, 2023 7.365 7.697 7.365 7.543 10,022 +0.12(+1.56%)
Oct 16, 2023 7.191 7.427 7.191 7.427 980 +0.19(+2.57%)
Oct 13, 2023 7.360 7.404 7.201 7.241 4,303 -0.18(-2.40%)
Oct 12, 2023 7.825 7.825 7.399 7.419 11,018 -0.33(-4.23%)
Oct 11, 2023 7.845 7.932 7.617 7.747 3,968 +0.14(+1.86%)
Oct 10, 2023 7.437 7.617 7.437 7.605 8,107 +0.54(+7.66%)
Oct 09, 2023 7.023 7.064 6.904 7.064 1,344 -0.01(-0.11%)
Oct 06, 2023 6.637 7.105 6.637 7.072 3,035 +0.19(+2.73%)
Oct 05, 2023 6.855 6.884 6.855 6.884 759 -0.17(-2.48%)
Oct 04, 2023 6.944 7.072 6.775 7.059 4,111 +0.13(+1.81%)
Oct 03, 2023 7.132 7.132 6.855 6.934 7,163 -0.41(-5.57%)
Oct 02, 2023 7.924 7.924 7.320 7.343 12,336 -0.61(-7.66%)
Sep 29, 2023 7.964 7.989 7.944 7.953 5,570 +0.00(+0.06%)
Sep 28, 2023 7.796 7.994 7.796 7.948 7,864 +0.03(+0.37%)
Sep 27, 2023 8.073 8.093 7.919 7.919 1,710 -0.11(-1.38%)
Sep 26, 2023 8.152 8.162 8.029 8.029 4,534 -0.32(-3.79%)
Sep 25, 2023 8.360 8.346 8.346 8.346 2,502 -0.15(-1.80%)
Sep 22, 2023 8.628 8.628 8.449 8.499 3,426 -0.15(-1.77%)
Sep 21, 2023 8.737 8.737 8.651 8.651 2,425 -0.34(-3.75%)
Sep 20, 2023 9.113 9.113 8.988 8.988 508 +0.07(+0.83%)
Sep 19, 2023 8.915 9.063 8.915 8.915 2,658 +0.03(+0.34%)
Sep 18, 2023 9.102 9.102 8.884 8.884 2,115 -0.26(-2.87%)
Sep 15, 2023 9.344 9.344 9.112 9.147 6,935 -0.22(-2.32%)
Sep 14, 2023 9.102 9.399 9.102 9.364 7,117 +0.39(+4.36%)
Sep 13, 2023 9.201 9.201 8.973 8.973 1,164 -0.14(-1.54%)
Sep 12, 2023 8.993 9.113 8.993 9.113 1,194 +0.10(+1.11%)
Sep 11, 2023 9.013 9.013 9.013 9.013 521 +0.13(+1.46%)
Sep 08, 2023 8.953 8.953 8.884 8.884 729 -0.04(-0.42%)
Sep 07, 2023 8.785 8.921 8.719 8.921 3,435 -0.14(-1.49%)
Sep 06, 2023 9.389 9.389 9.056 9.056 3,987 -0.35(-3.68%)
Sep 05, 2023 9.488 9.527 9.399 9.402 7,717 -0.28(-2.88%)
Sep 01, 2023 9.824 9.878 9.681 9.681 4,775 -0.05(-0.54%)
Aug 31, 2023 9.769 9.769 9.695 9.733 1,280 -0.09(-0.92%)
Aug 30, 2023 9.933 9.953 9.755 9.823 21,204 -0.39(-3.86%)
Aug 29, 2023 9.725 10.28 9.725 10.22 10,361 +0.48(+4.91%)
Aug 28, 2023 9.735 9.770 9.686 9.740 2,046 +0.06(+0.66%)
Aug 25, 2023 9.498 9.676 9.498 9.676 3,213 +0.16(+1.66%)
Aug 24, 2023 9.913 9.913 9.517 9.517 4,774 -0.24(-2.50%)
Aug 23, 2023 9.616 9.794 9.606 9.762 5,740 +0.24(+2.57%)
Aug 22, 2023 9.775 9.775 9.369 9.517 2,970 -0.06(-0.63%)
Aug 21, 2023 9.567 9.666 9.399 9.577 18,827 +0.01(+0.06%)
Aug 18, 2023 9.468 9.695 9.468 9.571 12,787 +0.00(+0.05%)
Aug 17, 2023 10.04 10.04 9.567 9.567 25,912 -0.35(-3.58%)
Aug 16, 2023 10.12 10.12 9.922 9.922 5,831 -0.22(-2.15%)
Aug 15, 2023 10.78 10.78 10.14 10.14 22,294 -0.54(-5.02%)
Aug 14, 2023 10.72 10.79 10.39 10.68 5,360 -0.06(-0.54%)
Aug 11, 2023 10.85 10.85 10.63 10.73 6,229 -0.11(-1.04%)
Aug 10, 2023 11.13 11.14 10.85 10.85 2,085 -0.31(-2.78%)
Aug 09, 2023 10.95 11.29 10.95 11.16 7,935 +0.23(+2.13%)
Aug 08, 2023 10.98 10.98 10.66 10.92 23,535 +0.01(+0.12%)
Aug 07, 2023 11.04 11.04 10.84 10.91 12,801 -0.15(-1.38%)
Aug 04, 2023 11.43 11.49 11.05 11.06 7,631 -0.18(-1.59%)
Aug 03, 2023 11.54 11.54 11.24 11.24 3,207 -0.13(-1.18%)
Aug 02, 2023 11.84 11.84 11.25 11.38 39,363 -0.96(-7.78%)
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.