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

Direxion Moonshot Innovators ETF (NY: MOON )

9.265 -0.085 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 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 (%)
Jun 25, 2024 9.350 9.350 9.261 9.265 18,673 -0.09(-0.91%)
Jun 24, 2024 9.450 9.535 9.340 9.350 18,802 -0.12(-1.26%)
Jun 21, 2024 9.380 9.490 9.360 9.470 11,263 +0.13(+1.39%)
Jun 20, 2024 9.470 9.470 9.306 9.340 28,399 -0.16(-1.73%)
Jun 18, 2024 9.699 9.699 9.500 9.505 10,730 -0.18(-1.90%)
Jun 17, 2024 9.699 9.771 9.664 9.689 12,398 -0.07(-0.72%)
Jun 14, 2024 9.889 9.954 9.749 9.759 15,012 -0.22(-2.20%)
Jun 13, 2024 10.14 10.17 9.958 9.978 7,444 -0.04(-0.40%)
Jun 12, 2024 10.09 10.26 10.02 10.02 10,140 +0.40(+4.14%)
Jun 11, 2024 9.510 9.679 9.450 9.619 8,092 +0.03(+0.31%)
Jun 10, 2024 9.350 9.590 9.320 9.590 10,834 +0.22(+2.34%)
Jun 07, 2024 9.400 9.559 9.370 9.370 9,887 -0.16(-1.67%)
Jun 06, 2024 9.639 9.639 9.510 9.530 5,051 -0.24(-2.43%)
Jun 05, 2024 9.562 9.769 9.562 9.767 7,198 +0.26(+2.70%)
Jun 04, 2024 9.540 9.550 9.500 9.510 3,756 -0.11(-1.14%)
Jun 03, 2024 9.669 9.709 9.455 9.619 16,280 +0.06(+0.63%)
May 31, 2024 9.719 9.719 9.470 9.560 5,750 -0.10(-1.03%)
May 30, 2024 9.599 9.729 9.570 9.659 7,024 +0.10(+1.04%)
May 29, 2024 9.520 9.567 9.430 9.560 17,279 -0.10(-1.03%)
May 28, 2024 9.759 9.759 9.590 9.659 9,152 -0.03(-0.31%)
May 24, 2024 9.599 9.739 9.595 9.689 10,166 +0.10(+1.04%)
May 23, 2024 9.928 9.928 9.510 9.590 6,636 -0.31(-3.12%)
May 22, 2024 9.928 10.05 9.885 9.899 4,945 -0.05(-0.50%)
May 21, 2024 10.10 10.11 9.918 9.948 48,592 -0.17(-1.67%)
May 20, 2024 10.12 10.21 10.08 10.12 12,946 -0.03(-0.29%)
May 17, 2024 10.06 10.17 10.05 10.15 18,690 +0.11(+1.09%)
May 16, 2024 10.16 10.17 10.02 10.04 14,595 -0.27(-2.61%)
May 15, 2024 10.38 10.40 10.11 10.31 39,695 +0.14(+1.37%)
May 14, 2024 10.06 10.30 10.06 10.17 6,494 +0.34(+3.45%)
May 13, 2024 9.749 10.09 9.739 9.829 27,788 +0.29(+3.03%)
May 10, 2024 9.759 9.789 9.540 9.540 7,364 -0.25(-2.55%)
May 09, 2024 9.719 9.789 9.699 9.789 8,155 +0.11(+1.13%)
May 08, 2024 9.629 9.729 9.590 9.679 8,434 +0.05(+0.52%)
May 07, 2024 9.918 9.929 9.629 9.629 9,697 -0.30(-3.01%)
May 06, 2024 9.799 9.938 9.787 9.928 22,382 +0.22(+2.26%)
May 03, 2024 9.859 9.869 9.669 9.709 35,462 +0.19(+1.99%)
May 02, 2024 9.310 9.529 9.246 9.520 40,675 +0.31(+3.36%)
May 01, 2024 9.201 9.590 9.101 9.211 13,923 +0.10(+1.09%)
Apr 30, 2024 9.271 9.271 9.111 9.111 6,333 -0.27(-2.87%)
Apr 29, 2024 9.360 9.480 9.350 9.380 5,041 +0.09(+0.97%)
Apr 26, 2024 9.051 9.301 9.051 9.290 5,089 +0.31(+3.44%)
Apr 25, 2024 8.912 8.981 8.852 8.981 27,454 -0.11(-1.21%)
Apr 24, 2024 9.310 9.310 9.051 9.091 26,828 -0.10(-1.08%)
Apr 23, 2024 8.942 9.274 8.942 9.191 23,147 +0.23(+2.56%)
Apr 22, 2024 8.942 9.071 8.782 8.962 20,045 +0.09(+1.01%)
Apr 19, 2024 8.942 8.991 8.792 8.872 11,663 -0.10(-1.11%)
Apr 18, 2024 9.071 9.161 8.942 8.971 6,116 -0.04(-0.44%)
Apr 17, 2024 9.151 9.157 9.011 9.011 9,031 -0.16(-1.74%)
Apr 16, 2024 9.171 9.221 9.071 9.171 23,799 -0.10(-1.08%)
Apr 15, 2024 9.669 9.669 9.211 9.271 22,486 -0.37(-3.83%)
Apr 12, 2024 10.03 10.03 9.609 9.639 25,182 -0.47(-4.64%)
Apr 11, 2024 10.13 10.13 9.988 10.11 9,648 +0.02(+0.20%)
Apr 10, 2024 10.08 10.12 10.07 10.09 14,483 -0.36(-3.44%)
Apr 09, 2024 10.47 10.50 10.37 10.45 20,147 +0.09(+0.87%)
Apr 08, 2024 10.36 10.43 10.31 10.36 13,310 +0.16(+1.56%)
Apr 05, 2024 10.16 10.30 10.12 10.20 14,758 -0.01(-0.10%)
Apr 04, 2024 10.54 10.57 10.18 10.21 38,514 -0.17(-1.59%)
Apr 03, 2024 10.26 10.38 10.26 10.37 9,369 +0.04(+0.35%)
Apr 02, 2024 10.38 10.38 10.23 10.34 28,346 -0.37(-3.49%)
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.