Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Oil & Gas Exp. & Prod. Bear -2X ETF Direxion (NY: DRIP )

9.910 -0.150 (-1.49%)
Official Closing Price Updated: 8:00 PM EST, Nov 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, 2017 428.84 454.87 425.87 439.42 40,433 +12.91(+3.03%)
Jul 28, 2017 423.55 436.25 399.63 426.51 57,022 +1.48(+0.35%)
Jul 27, 2017 433.92 448.12 421.22 425.03 40,735 -12.28(-2.81%)
Jul 26, 2017 427.14 443.82 410.63 437.30 55,043 -0.42(-0.10%)
Jul 25, 2017 458.26 459.32 419.52 437.73 72,012 -42.12(-8.78%)
Jul 24, 2017 468.21 488.53 467.57 479.85 13,569 +0.00(+0.00%)
Jul 21, 2017 465.24 485.14 457.62 479.85 33,958 +16.09(+3.47%)
Jul 20, 2017 431.38 465.50 426.51 463.76 45,176 +24.34(+5.54%)
Jul 19, 2017 489.16 492.02 436.56 439.42 57,731 -53.55(-10.86%)
Jul 18, 2017 462.92 501.01 459.64 492.97 21,889 +17.99(+3.79%)
Jul 17, 2017 471.17 479.85 459.32 474.98 19,711 +0.21(+0.04%)
Jul 14, 2017 479.64 486.83 469.48 474.77 15,273 -11.43(-2.35%)
Jul 13, 2017 496.57 510.12 484.69 486.20 14,369 -12.91(-2.59%)
Jul 12, 2017 473.07 504.61 459.91 499.11 34,732 +0.42(+0.08%)
Jul 11, 2017 509.69 525.99 481.75 498.69 20,891 -12.06(-2.36%)
Jul 10, 2017 543.56 548.64 504.40 510.75 16,329 -26.25(-4.89%)
Jul 07, 2017 543.56 573.62 533.82 537.00 25,351 +6.99(+1.32%)
Jul 06, 2017 481.54 533.61 476.67 530.01 23,810 +35.56(+7.19%)
Jul 05, 2017 465.67 500.59 462.49 494.45 28,665 +45.93(+10.24%)
Jul 03, 2017 469.90 473.29 442.60 448.52 18,798 -33.66(-6.98%)
Jun 30, 2017 479.85 500.36 465.03 482.18 17,825 -3.17(-0.65%)
Jun 29, 2017 496.99 503.34 469.82 485.35 27,096 -25.82(-5.05%)
Jun 28, 2017 518.79 530.23 489.58 511.18 34,295 -9.53(-1.83%)
Jun 27, 2017 510.96 521.55 495.94 520.70 11,466 -1.06(-0.20%)
Jun 26, 2017 519.85 533.19 497.42 521.76 16,751 -3.60(-0.69%)
Jun 23, 2017 563.67 571.08 524.72 525.36 18,551 -45.09(-7.90%)
Jun 22, 2017 562.61 573.83 541.02 570.44 21,571 -4.66(-0.81%)
Jun 21, 2017 528.11 586.11 510.75 575.10 39,978 +53.76(+10.31%)
Jun 20, 2017 529.59 559.86 513.72 521.34 33,886 +17.57(+3.49%)
Jun 19, 2017 496.15 508.85 487.68 503.77 12,540 +3.18(+0.63%)
Jun 16, 2017 499.96 523.24 498.48 500.59 10,858 -15.45(-2.99%)
Jun 15, 2017 484.72 525.99 473.07 516.04 23,095 +36.19(+7.54%)
Jun 14, 2017 434.13 483.66 434.13 479.85 28,850 +54.19(+12.73%)
Jun 13, 2017 463.97 464.19 424.39 425.66 23,374 -35.56(-7.71%)
Jun 12, 2017 452.97 468.85 437.30 461.22 16,857 -7.62(-1.63%)
Jun 09, 2017 524.72 525.78 460.59 468.84 29,107 -61.17(-11.54%)
Jun 08, 2017 523.45 532.13 502.71 530.01 18,279 +12.28(+2.37%)
Jun 07, 2017 468.63 521.10 459.32 517.74 39,543 +57.36(+12.46%)
Jun 06, 2017 501.23 508.00 456.99 460.38 20,157 -39.16(-7.84%)
Jun 05, 2017 506.94 509.27 486.83 499.53 13,131 +5.93(+1.20%)
Jun 02, 2017 481.33 508.00 477.31 493.61 26,373 +27.09(+5.81%)
Jun 01, 2017 477.73 488.95 450.85 466.51 25,254 -17.99(-3.71%)
May 31, 2017 483.24 505.04 475.02 484.50 26,304 +18.42(+3.95%)
May 30, 2017 443.44 466.94 440.69 466.09 19,615 +35.98(+8.37%)
May 26, 2017 431.38 444.29 426.51 430.11 16,604 -4.44(-1.02%)
May 25, 2017 410.42 441.19 378.67 434.55 58,902 +32.60(+8.11%)
May 24, 2017 392.22 410.21 378.88 401.95 17,082 +13.55(+3.49%)
May 23, 2017 385.87 398.14 383.54 388.41 14,278 +1.06(+0.27%)
May 22, 2017 370.84 391.37 368.30 387.35 18,525 +8.89(+2.35%)
May 19, 2017 400.26 401.95 374.65 378.46 44,121 -31.54(-7.69%)
May 18, 2017 413.60 423.12 400.26 410.00 19,279 +3.81(+0.94%)
May 17, 2017 398.78 407.88 385.87 406.19 23,953 +15.88(+4.07%)
May 16, 2017 376.98 397.72 374.33 390.31 31,297 +10.37(+2.73%)
May 15, 2017 358.35 385.44 354.54 379.94 26,479 -7.20(-1.86%)
May 12, 2017 384.18 391.58 378.46 387.14 20,244 +4.23(+1.11%)
May 11, 2017 369.99 387.77 367.03 382.90 33,047 +6.14(+1.63%)
May 10, 2017 390.31 394.53 369.15 376.77 42,013 -27.52(-6.81%)
May 09, 2017 389.89 406.40 382.69 404.28 24,908 +15.88(+4.09%)
May 08, 2017 406.19 412.75 385.23 388.41 26,186 -17.46(-4.30%)
May 05, 2017 459.53 459.53 404.30 405.87 46,259 -53.02(-11.55%)
May 04, 2017 429.68 477.31 429.68 458.89 49,223 +42.76(+10.27%)
May 03, 2017 418.68 431.80 406.82 416.14 30,108 -0.85(-0.20%)
May 02, 2017 410.63 427.35 391.80 416.98 25,114 +8.68(+2.13%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.