Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

8.950 -0.230 (-2.51%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Dec 29, 2017 457.14 457.14 457.14 0 +11.56(+2.60%)
Dec 28, 2017 453.29 454.06 442.11 445.58 19,705 -8.87(-1.95%)
Dec 27, 2017 447.12 457.14 443.76 454.45 32,892 +9.64(+2.17%)
Dec 26, 2017 468.71 474.06 442.50 444.81 38,078 -29.68(-6.26%)
Dec 22, 2017 479.88 490.00 462.15 474.49 33,078 -8.87(-1.83%)
Dec 21, 2017 531.15 533.85 478.61 483.35 59,584 -42.40(-8.06%)
Dec 20, 2017 553.89 571.62 523.83 525.75 28,811 -42.40(-7.46%)
Dec 19, 2017 563.53 572.39 546.18 568.15 20,328 -3.47(-0.61%)
Dec 18, 2017 592.82 596.44 559.29 571.62 23,932 -33.15(-5.48%)
Dec 15, 2017 582.03 607.08 575.09 604.77 18,087 +15.03(+2.55%)
Dec 14, 2017 583.19 589.74 559.71 589.74 13,322 +17.73(+3.10%)
Dec 13, 2017 545.80 574.32 545.80 572.01 17,953 +16.19(+2.91%)
Dec 12, 2017 523.44 558.90 522.28 555.82 26,115 +24.28(+4.57%)
Dec 11, 2017 546.95 546.95 518.43 531.54 22,659 -21.97(-3.97%)
Dec 08, 2017 551.19 568.92 533.85 553.51 20,841 -22.36(-3.88%)
Dec 07, 2017 582.03 595.52 565.86 575.86 14,838 -11.95(-2.03%)
Dec 06, 2017 556.98 589.35 551.12 587.81 29,013 +48.57(+9.01%)
Dec 05, 2017 526.14 540.79 514.58 539.25 14,375 +15.42(+2.94%)
Dec 04, 2017 515.35 528.84 486.44 523.83 30,313 +19.66(+3.90%)
Dec 01, 2017 518.82 518.82 482.97 504.17 45,585 -33.15(-6.17%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.