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: 8:00 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, 2017 562.76 564.72 523.06 537.32 43,295 -43.17(-7.44%)
Nov 29, 2017 592.05 602.75 565.84 580.49 18,600 -7.71(-1.31%)
Nov 28, 2017 603.23 611.32 581.64 588.20 14,885 -12.33(-2.05%)
Nov 27, 2017 565.07 601.30 565.07 600.53 16,716 +41.63(+7.45%)
Nov 24, 2017 549.27 561.60 545.80 558.90 7,297 -4.62(-0.82%)
Nov 22, 2017 568.54 578.17 557.40 563.53 28,521 -28.14(-4.76%)
Nov 21, 2017 587.04 602.84 571.24 591.67 17,883 -6.17(-1.03%)
Nov 20, 2017 589.74 618.65 588.58 597.83 20,474 +19.66(+3.40%)
Nov 17, 2017 597.45 602.07 572.39 578.17 21,087 -37.77(-6.13%)
Nov 16, 2017 619.80 632.14 601.69 615.95 32,045 -3.08(-0.50%)
Nov 15, 2017 620.96 637.53 607.86 619.03 38,707 +23.13(+3.88%)
Nov 14, 2017 547.73 598.22 547.73 595.91 43,426 +54.73(+10.11%)
Nov 13, 2017 514.96 541.17 510.72 541.17 32,968 +25.44(+4.93%)
Nov 10, 2017 513.03 529.61 498.00 515.73 35,041 +4.62(+0.90%)
Nov 09, 2017 537.70 543.49 507.64 511.11 34,795 -20.81(-3.91%)
Nov 08, 2017 516.89 545.03 510.72 531.92 38,584 +23.13(+4.55%)
Nov 07, 2017 503.40 518.04 501.86 508.79 29,972 +5.40(+1.07%)
Nov 06, 2017 563.14 563.14 502.05 503.40 53,502 -69.00(-12.05%)
Nov 03, 2017 597.45 609.78 559.66 572.39 29,020 -25.44(-4.26%)
Nov 02, 2017 588.58 616.72 578.17 597.83 23,818 +19.27(+3.33%)
Nov 01, 2017 617.11 620.77 569.70 578.56 52,359 -54.73(-8.64%)
Oct 31, 2017 666.83 677.24 627.13 633.29 22,613 -31.22(-4.70%)
Oct 30, 2017 683.02 684.56 650.64 664.52 26,426 -23.90(-3.47%)
Oct 27, 2017 763.96 779.73 684.95 688.41 34,998 -68.61(-9.06%)
Oct 26, 2017 769.36 808.67 755.48 757.02 15,990 -11.95(-1.55%)
Oct 25, 2017 755.48 797.11 749.74 768.97 17,144 +20.43(+2.73%)
Oct 24, 2017 732.36 763.19 724.65 748.54 17,002 -1.16(-0.15%)
Oct 23, 2017 690.34 749.70 689.18 749.70 16,363 +48.57(+6.93%)
Oct 20, 2017 705.37 716.06 693.04 701.13 14,369 -10.02(-1.41%)
Oct 19, 2017 713.85 721.65 696.89 711.16 13,896 +15.42(+2.22%)
Oct 18, 2017 672.61 695.74 656.81 695.74 15,713 +17.73(+2.62%)
Oct 17, 2017 679.55 699.59 666.06 678.01 14,517 -1.16(-0.17%)
Oct 16, 2017 661.05 686.10 657.96 679.16 23,164 -3.86(-0.56%)
Oct 13, 2017 661.05 683.40 653.34 683.02 23,477 -0.77(-0.11%)
Oct 12, 2017 690.34 707.69 673.38 683.79 21,963 +16.57(+2.48%)
Oct 11, 2017 676.47 697.93 665.67 667.21 12,026 -13.10(-1.93%)
Oct 10, 2017 655.26 682.05 644.86 680.32 20,222 +3.85(+0.57%)
Oct 09, 2017 675.69 690.73 668.76 676.47 9,392 -6.55(-0.96%)
Oct 06, 2017 667.99 687.64 656.04 683.02 29,464 +42.40(+6.62%)
Oct 05, 2017 654.11 654.11 630.60 640.62 19,566 -16.19(-2.46%)
Oct 04, 2017 642.16 665.67 630.98 656.81 28,871 +10.79(+1.67%)
Oct 03, 2017 647.56 658.35 638.69 646.01 16,854 +2.31(+0.36%)
Oct 02, 2017 687.64 702.29 643.32 643.70 42,314 -10.02(-1.53%)
Sep 29, 2017 654.49 670.68 644.86 653.72 29,216 +5.40(+0.83%)
Sep 28, 2017 632.14 666.83 621.15 648.33 38,565 +8.09(+1.26%)
Sep 27, 2017 681.48 640.23 42,253 -14.65(-2.24%)
Sep 26, 2017 677.24 685.33 650.64 654.88 25,947 -7.71(-1.16%)
Sep 25, 2017 698.44 702.68 658.35 662.59 40,848 -60.13(-8.32%)
Sep 22, 2017 731.97 743.88 713.08 722.72 20,064 -9.64(-1.32%)
Sep 21, 2017 741.99 758.18 730.47 732.36 19,623 -1.54(-0.21%)
Sep 20, 2017 776.68 776.68 720.02 733.90 47,240 -49.72(-6.35%)
Sep 19, 2017 790.56 800.19 775.56 783.62 15,101 -5.40(-0.68%)
Sep 18, 2017 819.85 820.93 788.63 789.02 20,997 -22.74(-2.80%)
Sep 15, 2017 811.37 837.16 807.52 811.76 18,768 -6.55(-0.80%)
Sep 14, 2017 808.67 838.35 780.54 818.31 33,530 -13.11(-1.58%)
Sep 13, 2017 886.53 889.62 810.99 831.42 40,385 -75.16(-8.29%)
Sep 12, 2017 955.53 959.85 874.20 906.58 31,755 -63.21(-6.52%)
Sep 11, 2017 997.54 997.54 948.21 969.79 9,292 -28.14(-2.82%)
Sep 08, 2017 927.39 1026 927.39 997.93 13,103 +78.25(+8.51%)
Sep 07, 2017 913.90 954.38 905.42 919.68 10,859 +15.42(+1.71%)
Sep 06, 2017 922.77 928.55 881.91 904.27 11,996 -47.80(-5.02%)
Sep 05, 2017 903.88 975.19 898.10 952.06 10,376 +15.80(+1.69%)
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.