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: 6:30 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 (%)
Nov 30, 2020 285.88 317.70 284.28 317.33 244,042 +37.95(+13.58%)
Nov 27, 2020 275.14 284.75 270.19 279.38 149,135 +7.25(+2.66%)
Nov 25, 2020 269.68 281.26 265.35 272.13 250,863 +8.00(+3.03%)
Nov 24, 2020 274.67 277.78 259.89 264.13 285,249 -29.75(-10.12%)
Nov 23, 2020 345.86 346.14 292.28 293.88 296,217 -64.12(-17.91%)
Nov 20, 2020 354.71 363.09 347.74 358.01 126,716 +6.78(+1.93%)
Nov 19, 2020 373.54 382.30 349.16 351.23 190,458 -17.89(-4.85%)
Nov 18, 2020 346.80 369.59 333.43 369.12 215,933 +15.07(+4.26%)
Nov 17, 2020 378.16 387.01 353.77 354.05 160,030 -11.96(-3.27%)
Nov 16, 2020 375.24 395.01 362.90 366.01 145,024 -47.27(-11.44%)
Nov 13, 2020 455.00 455.37 407.54 413.28 152,926 -49.53(-10.70%)
Nov 12, 2020 441.62 471.38 427.03 462.81 122,077 +34.56(+8.07%)
Nov 11, 2020 410.27 436.82 408.76 428.25 102,157 +6.31(+1.49%)
Nov 10, 2020 446.43 461.59 421.94 421.94 120,492 -27.02(-6.02%)
Nov 09, 2020 523.36 523.36 419.59 448.97 182,548 -220.44(-32.93%)
Nov 06, 2020 632.12 671.76 614.13 669.40 38,274 +38.70(+6.14%)
Nov 05, 2020 636.35 641.25 596.52 630.70 28,592 -4.71(-0.74%)
Nov 04, 2020 625.15 669.22 606.31 635.41 31,916 +1.51(+0.24%)
Nov 03, 2020 593.79 643.88 585.69 633.90 49,467 +12.05(+1.94%)
Nov 02, 2020 659.89 699.35 602.83 621.85 61,362 -52.45(-7.78%)
Oct 30, 2020 686.16 710.93 666.86 674.30 43,828 +3.95(+0.59%)
Oct 29, 2020 734.66 752.73 667.43 670.35 44,231 -33.62(-4.78%)
Oct 28, 2020 682.68 708.95 667.61 703.96 58,432 +67.51(+10.61%)
Oct 27, 2020 615.54 641.81 615.54 636.45 35,373 +14.41(+2.32%)
Oct 26, 2020 583.81 631.08 581.46 622.04 55,023 +60.83(+10.84%)
Oct 23, 2020 562.62 575.24 546.14 561.21 51,347 -3.67(-0.65%)
Oct 22, 2020 627.69 633.72 563.00 564.88 52,911 -67.89(-10.73%)
Oct 21, 2020 607.44 632.77 596.71 632.77 38,303 +28.53(+4.72%)
Oct 20, 2020 623.17 633.88 586.92 604.24 30,983 -25.42(-4.04%)
Oct 19, 2020 597.18 631.08 591.72 629.67 24,050 +22.88(+3.77%)
Oct 16, 2020 571.76 606.78 571.76 606.78 29,544 +37.66(+6.62%)
Oct 15, 2020 617.80 626.18 568.37 569.12 36,274 -24.11(-4.06%)
Oct 14, 2020 593.41 594.36 551.61 593.23 49,844 -6.68(-1.11%)
Oct 13, 2020 574.96 600.57 564.51 599.91 31,778 +27.59(+4.82%)
Oct 12, 2020 580.98 599.44 567.42 572.32 28,766 -3.11(-0.54%)
Oct 09, 2020 548.22 584.66 539.93 575.43 45,782 +17.51(+3.14%)
Oct 08, 2020 600.00 610.17 557.54 557.91 37,521 -52.45(-8.59%)
Oct 07, 2020 634.75 643.41 607.35 610.36 36,120 -38.32(-5.91%)
Oct 06, 2020 597.37 651.22 580.21 648.69 58,409 +31.45(+5.10%)
Oct 05, 2020 652.74 664.32 617.24 617.24 47,567 -61.30(-9.03%)
Oct 02, 2020 764.60 767.33 665.87 678.54 53,046 -36.25(-5.07%)
Oct 01, 2020 685.98 721.29 678.35 714.79 39,420 +45.86(+6.86%)
Sep 30, 2020 655.94 677.12 639.55 668.93 25,040 +9.89(+1.50%)
Sep 29, 2020 627.60 682.59 626.09 659.04 31,267 +39.83(+6.43%)
Sep 28, 2020 635.69 652.55 603.58 619.22 28,990 -44.63(-6.72%)
Sep 25, 2020 662.34 682.31 653.14 663.85 25,540 +16.01(+2.47%)
Sep 24, 2020 661.02 692.10 615.92 647.84 44,044 -10.74(-1.63%)
Sep 23, 2020 587.67 658.58 579.38 658.58 30,126 +63.84(+10.73%)
Sep 22, 2020 586.45 598.31 561.40 594.73 21,336 +7.16(+1.22%)
Sep 21, 2020 578.44 608.15 575.05 587.58 46,684 +43.88(+8.07%)
Sep 18, 2020 542.19 559.33 532.26 543.70 24,255 +0.47(+0.09%)
Sep 17, 2020 569.68 577.22 543.23 543.23 34,414 -3.20(-0.59%)
Sep 16, 2020 588.61 602.01 522.13 546.43 50,401 -59.23(-9.78%)
Sep 15, 2020 582.96 608.57 579.48 605.65 18,148 +4.71(+0.78%)
Sep 14, 2020 617.90 627.50 587.01 600.95 33,703 -22.22(-3.57%)
Sep 11, 2020 620.82 641.15 612.53 623.17 35,226 -6.87(-1.09%)
Sep 10, 2020 567.24 630.04 563.19 630.04 52,032 +66.95(+11.89%)
Sep 09, 2020 559.04 581.93 554.85 563.09 31,358 -14.69(-2.54%)
Sep 08, 2020 542.47 584.00 537.01 577.78 57,289 +60.64(+11.73%)
Sep 04, 2020 507.16 536.35 496.14 517.14 95,154 -0.94(-0.18%)
Sep 03, 2020 513.28 522.51 488.74 518.08 93,609 +9.79(+1.93%)
Sep 02, 2020 480.42 509.29 480.42 508.29 161,263 +24.76(+5.12%)
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.