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 Exp. & Prod. Bull 2X ETF Direxion (NY: GUSH )

27.56 -0.40 (-1.43%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
May 29, 2020 8.825 9.008 8.449 8.615 11,179,380 -0.31(-3.48%)
May 28, 2020 9.713 9.790 8.827 8.926 10,740,653 -0.89(-9.03%)
May 27, 2020 9.927 9.966 9.041 9.812 9,426,546 +0.09(+0.89%)
May 26, 2020 9.554 9.923 9.342 9.725 11,633,583 +0.73(+8.11%)
May 22, 2020 8.820 9.003 8.494 8.996 6,479,705 +0.05(+0.59%)
May 21, 2020 9.234 9.376 8.702 8.943 10,770,510 -0.16(-1.77%)
May 20, 2020 8.962 9.342 8.875 9.104 14,641,824 +0.57(+6.66%)
May 19, 2020 9.174 9.198 8.507 8.536 13,847,917 -0.52(-5.77%)
May 18, 2020 8.466 9.097 8.312 9.058 18,843,756 +1.57(+20.93%)
May 15, 2020 7.404 7.862 7.202 7.491 12,323,151 +0.12(+1.67%)
May 14, 2020 7.272 7.717 6.561 7.368 17,680,556 -0.12(-1.64%)
May 13, 2020 8.668 8.680 7.233 7.491 17,164,572 -1.17(-13.51%)
May 12, 2020 9.282 9.386 8.644 8.661 10,905,582 -0.37(-4.05%)
May 11, 2020 9.224 9.559 8.988 9.027 9,695,274 -0.40(-4.24%)
May 08, 2020 8.772 9.436 8.639 9.427 14,466,994 +1.00(+11.83%)
May 07, 2020 8.695 9.005 8.264 8.430 13,150,673 +0.23(+2.82%)
May 06, 2020 9.027 9.102 8.187 8.199 15,252,885 -0.65(-7.32%)
May 05, 2020 10.19 10.20 8.726 8.846 19,709,196 -0.30(-3.32%)
May 04, 2020 7.941 9.150 7.736 9.150 17,667,478 +0.83(+9.92%)
May 01, 2020 9.391 9.571 8.057 8.324 17,347,600 -1.58(-15.99%)
Apr 30, 2020 10.10 10.34 9.106 9.908 24,697,908 +0.25(+2.62%)
Apr 29, 2020 8.447 9.696 8.427 9.655 21,591,462 +1.74(+21.92%)
Apr 28, 2020 8.098 8.187 7.435 7.919 16,315,421 +0.15(+1.89%)
Apr 27, 2020 7.151 7.939 6.612 7.772 14,704,378 +0.31(+4.20%)
Apr 24, 2020 7.794 7.972 6.956 7.459 18,849,786 +0.15(+2.01%)
Apr 23, 2020 7.221 7.804 6.983 7.313 18,532,948 +0.58(+8.58%)
Apr 22, 2020 6.980 7.221 6.537 6.735 17,625,898 +0.28(+4.33%)
Apr 21, 2020 5.969 6.600 5.952 6.455 35,391,624 +0.20(+3.12%)
Apr 20, 2020 5.256 6.561 5.237 6.260 32,736,256 +0.20(+3.30%)
Apr 17, 2020 5.143 6.068 5.131 6.061 15,714,592 +1.01(+20.09%)
Apr 16, 2020 5.601 5.601 5.016 5.047 9,791,564 -0.52(-9.26%)
Apr 15, 2020 5.264 5.634 4.953 5.562 13,573,441 -0.32(-5.48%)
Apr 14, 2020 5.964 6.126 5.651 5.885 9,899,097 -0.14(-2.28%)
Apr 13, 2020 6.475 6.475 5.731 6.022 16,877,454 +0.12(+2.04%)
Apr 09, 2020 6.393 7.043 5.302 5.902 37,372,304 +0.04(+0.70%)
Apr 08, 2020 5.191 5.863 5.059 5.861 14,140,861 +0.92(+18.73%)
Apr 07, 2020 5.117 5.524 4.888 4.936 15,996,224 +0.27(+5.78%)
Apr 06, 2020 4.262 4.702 4.139 4.666 15,583,848 +0.45(+10.74%)
Apr 03, 2020 4.320 4.329 3.768 4.214 19,630,988 +0.29(+7.36%)
Apr 02, 2020 3.720 4.635 3.539 3.925 41,054,696 +0.57(+17.01%)
Apr 01, 2020 3.527 3.670 3.246 3.354 11,016,009 -0.42(-11.05%)
Mar 31, 2020 3.872 4.038 3.612 3.771 14,400,461 +0.22(+6.24%)
Mar 30, 2020 3.299 3.621 2.957 3.549 14,525,702 -0.07(-1.80%)
Mar 27, 2020 4.139 4.192 3.612 3.614 9,535,574 -0.97(-21.08%)
Mar 26, 2020 4.479 5.427 4.235 4.580 9,763,958 +0.11(+2.48%)
Mar 25, 2020 4.404 5.203 3.633 4.469 13,049,171 +0.16(+3.69%)
Mar 24, 2020 3.761 4.324 3.405 4.310 13,657,878 +1.06(+32.59%)
Mar 23, 2020 4.186 4.186 3.188 3.251 4,684,604 -0.87(-21.16%)
Mar 20, 2020 4.334 4.671 3.767 4.123 4,752,514 +0.08(+1.93%)
Mar 19, 2020 4.141 4.334 3.564 4.045 5,808,892 +0.29(+7.69%)
Mar 18, 2020 4.141 4.623 3.082 3.756 8,175,077 -1.35(-26.42%)
Mar 17, 2020 6.195 6.195 4.507 5.105 5,216,626 -0.77(-13.11%)
Mar 16, 2020 5.304 8.379 4.960 5.875 5,858,352 -1.58(-21.19%)
Mar 13, 2020 6.853 8.187 4.989 7.455 5,853,715 +2.25(+43.33%)
Mar 12, 2020 5.229 6.604 4.864 5.201 5,311,565 -1.73(-25.00%)
Mar 11, 2020 8.090 9.150 6.260 6.935 5,480,455 -2.70(-28.00%)
Mar 10, 2020 11.36 12.04 6.935 9.631 9,362,997 +0.48(+5.26%)
Mar 09, 2020 14.64 22.34 9.053 9.150 10,729,372 -39.58(-81.23%)
Mar 06, 2020 59.71 61.93 45.89 48.73 2,288,423 -20.03(-29.13%)
Mar 05, 2020 71.75 74.64 65.97 68.77 1,040,904 -9.25(-11.85%)
Mar 04, 2020 83.02 83.89 72.91 78.01 873,693 +0.48(+0.62%)
Mar 03, 2020 87.07 90.73 73.58 77.53 1,286,288 -8.67(-10.06%)
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.
 
 
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.