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:

S&P Oil & Gas Expl Bear -2X Direxion (NY: DRIP )

8.440 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 109.99 111.59 106.60 108.77 297,763 -1.51(-1.37%)
Mar 30, 2021 112.35 115.45 107.55 110.28 343,465 +0.56(+0.51%)
Mar 29, 2021 106.42 112.25 104.63 109.71 423,515 +6.22(+6.01%)
Mar 26, 2021 105.57 109.33 102.98 103.50 449,611 -7.53(-6.79%)
Mar 25, 2021 119.98 124.31 110.18 111.03 619,814 -3.48(-3.04%)
Mar 24, 2021 111.78 114.89 107.83 114.51 546,395 -3.86(-3.26%)
Mar 23, 2021 114.70 119.60 110.75 118.38 540,713 +10.27(+9.49%)
Mar 22, 2021 105.66 110.37 105.00 108.11 341,897 +3.11(+2.96%)
Mar 19, 2021 110.65 112.72 102.46 105.00 321,091 -5.75(-5.19%)
Mar 18, 2021 99.54 111.97 98.88 110.75 489,129 +13.00(+13.30%)
Mar 17, 2021 100.20 102.46 96.62 97.75 317,434 -0.94(-0.95%)
Mar 16, 2021 95.96 99.92 95.58 98.69 345,130 +5.74(+6.18%)
Mar 15, 2021 92.67 95.87 91.77 92.95 309,880 +0.94(+1.02%)
Mar 12, 2021 90.78 92.95 88.90 92.01 331,062 +1.88(+2.09%)
Mar 11, 2021 92.57 93.70 88.15 90.12 426,760 -3.96(-4.20%)
Mar 10, 2021 100.29 101.89 92.95 94.08 510,917 -7.35(-7.24%)
Mar 09, 2021 97.28 101.61 94.45 101.42 395,953 +5.09(+5.28%)
Mar 08, 2021 92.01 98.13 90.50 96.34 475,597 +3.01(+3.23%)
Mar 05, 2021 95.11 103.31 92.67 93.32 550,479 -7.91(-7.81%)
Mar 04, 2021 107.45 108.67 97.19 101.23 602,671 -7.72(-7.09%)
Mar 03, 2021 111.12 111.12 102.46 108.96 429,704 -4.33(-3.82%)
Mar 02, 2021 111.69 113.57 107.36 113.29 280,989 +1.70(+1.52%)
Mar 01, 2021 112.44 115.55 109.71 111.59 348,218 -6.69(-5.65%)
Feb 26, 2021 116.77 127.13 113.67 118.28 584,502 +4.99(+4.41%)
Feb 25, 2021 105.94 114.80 105.28 113.29 508,480 +6.50(+6.08%)
Feb 24, 2021 115.45 117.15 104.91 106.79 624,916 -9.23(-7.95%)
Feb 23, 2021 121.01 133.72 115.03 116.02 504,476 -5.18(-4.27%)
Feb 22, 2021 127.70 128.36 114.42 121.20 554,222 -8.01(-6.20%)
Feb 19, 2021 134.01 134.95 127.98 129.21 227,922 -7.25(-5.31%)
Feb 18, 2021 128.36 136.55 127.60 136.46 322,665 +11.02(+8.78%)
Feb 17, 2021 127.60 131.56 123.67 125.44 303,108 -2.92(-2.27%)
Feb 16, 2021 129.11 132.97 124.68 128.36 387,181 -9.42(-6.84%)
Feb 12, 2021 149.07 149.64 137.40 137.77 307,584 -8.19(-5.61%)
Feb 11, 2021 141.26 151.81 140.50 145.97 325,741 +5.46(+3.89%)
Feb 10, 2021 145.78 148.98 138.90 140.50 349,442 -7.16(-4.85%)
Feb 09, 2021 145.50 149.83 143.24 147.66 255,801 +4.80(+3.36%)
Feb 08, 2021 158.68 158.68 141.45 142.86 392,264 -21.00(-12.82%)
Feb 05, 2021 158.96 165.46 158.21 163.86 210,273 -1.13(-0.68%)
Feb 04, 2021 164.90 171.96 163.39 164.99 222,002 -1.22(-0.74%)
Feb 03, 2021 183.45 184.01 164.90 166.21 349,692 -19.87(-10.68%)
Feb 02, 2021 177.61 186.46 174.60 186.09 176,060 -2.45(-1.30%)
Feb 01, 2021 186.27 197.29 183.35 188.53 167,107 -7.72(-3.93%)
Jan 29, 2021 185.14 198.33 176.76 196.25 265,566 +13.47(+7.37%)
Jan 28, 2021 177.04 190.60 172.81 182.79 205,226 +0.00(+0.00%)
Jan 27, 2021 194.65 198.04 171.87 182.79 351,911 -4.14(-2.22%)
Jan 26, 2021 174.22 187.03 167.63 186.93 186,722 +9.32(+5.25%)
Jan 25, 2021 180.53 186.93 174.60 177.61 259,292 +1.13(+0.64%)
Jan 22, 2021 187.87 191.64 176.39 176.48 240,006 -1.60(-0.90%)
Jan 21, 2021 168.57 184.20 165.46 178.08 249,631 +11.21(+6.72%)
Jan 20, 2021 162.45 170.92 160.47 166.87 205,107 +1.98(+1.20%)
Jan 19, 2021 164.61 169.51 161.22 164.90 197,579 -6.22(-3.63%)
Jan 15, 2021 165.84 175.63 164.61 171.11 310,664 +10.92(+6.82%)
Jan 14, 2021 169.23 169.60 156.51 160.19 446,871 -11.96(-6.95%)
Jan 13, 2021 167.53 174.41 166.78 172.15 278,759 +6.03(+3.63%)
Jan 12, 2021 182.69 182.69 165.46 166.12 430,107 -21.09(-11.27%)
Jan 11, 2021 205.30 208.78 186.65 187.22 262,224 -8.57(-4.38%)
Jan 08, 2021 185.80 198.33 185.80 195.78 306,310 +6.12(+3.23%)
Jan 07, 2021 193.81 197.29 184.39 189.66 288,875 -7.82(-3.96%)
Jan 06, 2021 208.03 212.74 193.62 197.48 368,618 -16.29(-7.62%)
Jan 05, 2021 241.27 241.27 200.12 213.77 471,227 -32.11(-13.06%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.