Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

11.46 +0.18 (+1.60%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2107 2205 1956 2124 8,982 -98.03(-4.41%)
Mar 30, 2020 2515 2633 2210 2222 17,069 +41.23(+1.89%)
Mar 27, 2020 1970 2221 1956 2180 12,951 +351.32(+19.21%)
Mar 26, 2020 1880 1945 1497 1829 13,420 +1.07(+0.06%)
Mar 25, 2020 2042 2225 1557 1828 10,124 -148.83(-7.53%)
Mar 24, 2020 2725 2815 1977 1977 5,397 -1050.73(-34.71%)
Mar 23, 2020 2618 3084 2544 3028 12,010 +516.68(+20.58%)
Mar 20, 2020 2519 2739 2214 2511 24,560 -160.97(-6.02%)
Mar 19, 2020 3486 3511 2430 2672 6,981 -687.19(-20.46%)
Mar 18, 2020 3168 3451 2621 3359 21,203 +968.94(+40.54%)
Mar 17, 2020 2130 2596 2096 2390 13,380 +99.77(+4.36%)
Mar 16, 2020 3994 4383 1909 2290 31,945 -965.51(-29.66%)
Mar 13, 2020 3903 5397 2863 3256 16,570 -1897.32(-36.82%)
Mar 12, 2020 5128 5465 4299 5153 34,065 +1032.38(+25.05%)
Mar 11, 2020 3639 4313 3302 4121 28,278 +924.27(+28.92%)
Mar 10, 2020 2490 4426 2490 3196 67,205 -996.26(-23.76%)
Mar 09, 2020 4390 5081 3070 4193 84,095 +2082.99(+98.73%)
Mar 06, 2020 1899 2176 1801 2110 82,156 +476.91(+29.21%)
Mar 05, 2020 1573 1681 1522 1633 39,251 +172.23(+11.79%)
Mar 04, 2020 1359 1559 1350 1461 27,856 -9.24(-0.63%)
Mar 03, 2020 1318 1530 1265 1470 47,058 +138.03(+10.36%)
Mar 02, 2020 1222 1475 1222 1332 49,596 +6.41(+0.48%)
Feb 28, 2020 1686 1741 1320 1325 77,715 -164.36(-11.03%)
Feb 27, 2020 1483 1590 1308 1490 125,265 +244.45(+19.63%)
Feb 26, 2020 1086 1258 1049 1245 69,426 +161.31(+14.88%)
Feb 25, 2020 923.89 1127 917.94 1084 59,476 +147.57(+15.76%)
Feb 24, 2020 890.15 947.02 890.15 936.41 49,290 +147.65(+18.72%)
Feb 21, 2020 765.94 813.04 765.94 788.77 42,479 +46.19(+6.22%)
Feb 20, 2020 734.79 747.77 709.98 742.58 33,014 -8.40(-1.12%)
Feb 19, 2020 794.88 803.88 738.30 750.98 52,383 -69.40(-8.46%)
Feb 18, 2020 828.85 850.83 807.78 820.37 53,279 +18.78(+2.34%)
Feb 14, 2020 758.31 815.75 753.85 801.59 30,310 +25.88(+3.34%)
Feb 13, 2020 777.93 786.48 735.33 775.71 47,999 +11.68(+1.53%)
Feb 12, 2020 732.88 794.95 707.08 764.03 72,822 -29.77(-3.75%)
Feb 11, 2020 759.91 797.78 750.44 793.81 54,344 -14.73(-1.82%)
Feb 10, 2020 776.93 814.11 767.62 808.54 63,980 +59.62(+7.96%)
Feb 07, 2020 735.48 763.80 734.49 748.92 73,236 +37.18(+5.22%)
Feb 06, 2020 675.63 718.23 668.38 711.74 69,601 +38.71(+5.75%)
Feb 05, 2020 758.38 758.62 657.61 673.03 101,931 -132.84(-16.48%)
Feb 04, 2020 763.42 811.75 744.79 805.87 96,948 -11.99(-1.47%)
Feb 03, 2020 781.97 822.51 756.63 817.85 60,156 +43.06(+5.56%)
Jan 31, 2020 756.09 798.39 748.15 774.80 79,340 +49.77(+6.87%)
Jan 30, 2020 770.52 776.78 722.58 725.02 59,006 -6.18(-0.85%)
Jan 29, 2020 671.81 731.21 655.09 731.21 50,445 +43.21(+6.28%)
Jan 28, 2020 698.15 720.82 670.13 688.00 55,200 -31.61(-4.39%)
Jan 27, 2020 704.03 725.86 691.20 719.60 55,149 +68.71(+10.56%)
Jan 24, 2020 625.01 680.07 624.86 650.89 89,007 +37.41(+6.10%)
Jan 23, 2020 612.49 641.43 598.07 613.49 82,483 +26.34(+4.49%)
Jan 22, 2020 557.53 591.65 555.92 587.15 65,549 +36.87(+6.70%)
Jan 21, 2020 512.71 551.88 512.71 550.27 63,774 +49.47(+9.88%)
Jan 17, 2020 466.37 502.25 466.37 500.81 60,569 +25.57(+5.38%)
Jan 16, 2020 462.63 476.76 445.46 475.23 63,858 +6.41(+1.37%)
Jan 15, 2020 463.86 479.24 462.49 468.82 48,745 +14.20(+3.12%)
Jan 14, 2020 464.77 479.35 445.00 454.62 56,792 -14.28(-3.04%)
Jan 13, 2020 453.78 479.89 453.78 468.89 66,200 +19.93(+4.44%)
Jan 10, 2020 445.00 453.55 439.20 448.97 60,451 +13.21(+3.03%)
Jan 09, 2020 431.79 469.43 431.49 435.76 89,003 +4.73(+1.10%)
Jan 08, 2020 392.02 438.97 388.28 431.03 118,262 +44.43(+11.49%)
Jan 07, 2020 402.48 409.42 386.29 386.60 63,932 -11.60(-2.91%)
Jan 06, 2020 393.77 412.32 392.63 398.20 73,963 -11.53(-2.81%)
Jan 03, 2020 392.93 421.87 384.38 409.73 66,752 -21.07(-4.89%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.