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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flight To Safety Strategy ETF Direxion (NY: FLYT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 14, 2022 49.01 0 -0.47(-0.96%)
Jan 13, 2022 49.32 49.48 49.32 49.48 838 +0.23(+0.46%)
Jan 12, 2022 49.25 49.25 49.25 49.25 3 +0.05(+0.10%)
Jan 11, 2022 49.10 49.20 49.10 49.20 913 +0.13(+0.27%)
Jan 10, 2022 48.92 49.08 48.88 49.07 1,166 -0.03(-0.06%)
Jan 07, 2022 48.93 49.10 48.93 49.10 3,252 +0.00(+0.01%)
Jan 06, 2022 49.13 49.17 49.06 49.10 8,549 -0.24(-0.49%)
Jan 05, 2022 49.51 49.51 49.34 49.34 2,450 -0.09(-0.18%)
Jan 04, 2022 49.45 49.51 49.41 49.43 11,333 -0.18(-0.35%)
Jan 03, 2022 49.61 49.61 49.61 49.61 4 -0.91(-1.81%)
Dec 31, 2021 50.48 50.52 50.48 50.52 1,599 +0.18(+0.36%)
Dec 30, 2021 50.05 50.34 50.03 50.34 932 +0.31(+0.62%)
Dec 29, 2021 49.96 50.03 49.96 50.03 332 -0.17(-0.34%)
Dec 28, 2021 50.45 50.45 50.14 50.20 5,018 -0.02(-0.03%)
Dec 27, 2021 50.16 50.22 50.16 50.22 379 +0.15(+0.29%)
Dec 23, 2021 50.10 50.10 49.99 50.07 1,185 -0.22(-0.44%)
Dec 22, 2021 50.08 50.29 50.08 50.29 572 +0.27(+0.54%)
Dec 21, 2021 49.98 50.02 49.77 50.02 2,411 -0.16(-0.32%)
Dec 20, 2021 49.79 50.20 49.79 50.18 998 -0.16(-0.32%)
Dec 17, 2021 50.34 50.34 50.34 50.34 101 +0.07(+0.14%)
Dec 16, 2021 50.23 50.34 50.23 50.27 517 +0.10(+0.20%)
Dec 15, 2021 48.51 50.17 48.51 50.17 695 +0.09(+0.17%)
Dec 14, 2021 50.01 50.08 50.01 50.08 969 -0.25(-0.50%)
Dec 13, 2021 50.30 50.33 50.28 50.33 666 +0.56(+1.12%)
Dec 10, 2021 49.90 49.94 49.78 49.78 715 +0.11(+0.22%)
Dec 09, 2021 49.74 49.76 49.67 49.67 2,311 -0.07(-0.13%)
Dec 08, 2021 49.73 49.73 49.73 49.73 21 -0.43(-0.85%)
Dec 07, 2021 50.21 50.24 50.08 50.16 1,771 -0.11(-0.21%)
Dec 06, 2021 50.57 50.57 50.27 50.27 354 -0.05(-0.09%)
Dec 03, 2021 50.31 50.31 50.31 50.31 101 +0.45(+0.90%)
Dec 02, 2021 49.86 49.87 49.86 49.87 424 +0.13(+0.26%)
Dec 01, 2021 49.81 49.81 49.74 49.74 346 +0.22(+0.45%)
Nov 30, 2021 49.79 49.63 49.51 49.51 907 -0.11(-0.22%)
Nov 29, 2021 49.38 49.63 49.38 49.63 361 +0.10(+0.19%)
Nov 26, 2021 49.62 49.71 49.53 49.53 741 +0.37(+0.74%)
Nov 24, 2021 49.21 49.21 49.16 49.16 101 +0.32(+0.65%)
Nov 23, 2021 49.01 49.01 48.85 48.85 310 -0.41(-0.84%)
Nov 22, 2021 49.26 49.26 49.26 49.26 45 -0.46(-0.92%)
Nov 19, 2021 49.51 49.79 49.51 49.72 979 +0.26(+0.52%)
Nov 18, 2021 49.46 49.46 49.46 49.46 3 -0.01(-0.02%)
Nov 17, 2021 49.22 49.47 49.20 49.47 2,209 +0.32(+0.65%)
Nov 16, 2021 49.15 49.15 49.15 49.15 11 -0.20(-0.41%)
Nov 15, 2021 49.36 49.36 49.36 49.36 14 -0.17(-0.34%)
Nov 12, 2021 49.22 49.53 49.22 49.53 1,898 -0.10(-0.20%)
Nov 11, 2021 49.62 49.62 49.62 49.62 47 -0.09(-0.19%)
Nov 10, 2021 49.75 49.72 49.72 503 -0.21(-0.41%)
Nov 09, 2021 49.78 49.95 49.78 49.92 324 +0.43(+0.87%)
Nov 08, 2021 49.50 49.50 49.50 49.50 22 -0.17(-0.34%)
Nov 05, 2021 49.67 49.67 49.67 49.67 101 +0.65(+1.33%)
Nov 04, 2021 49.01 49.01 49.01 49.01 123 +0.26(+0.53%)
Nov 03, 2021 48.84 48.86 48.70 48.76 890 -0.29(-0.60%)
Nov 02, 2021 49.10 49.11 49.02 49.05 2,564 +0.01(+0.02%)
Nov 01, 2021 48.90 49.04 48.90 49.04 482 -0.05(-0.10%)
Oct 29, 2021 48.96 49.09 48.96 49.09 376 -0.09(-0.18%)
Oct 28, 2021 49.14 49.18 49.14 49.18 800 +0.01(+0.01%)
Oct 27, 2021 49.24 49.28 49.17 49.17 1,076 +0.40(+0.81%)
Oct 26, 2021 48.73 48.77 48.77 468 +0.20(+0.42%)
Oct 25, 2021 48.62 48.65 48.57 48.57 789 -0.02(-0.03%)
Oct 22, 2021 48.44 48.62 48.44 48.59 1,983 +0.37(+0.76%)
Oct 21, 2021 48.17 48.23 48.17 48.22 978 +0.01(+0.02%)
Oct 20, 2021 48.29 48.29 48.21 48.21 2,183 +0.12(+0.25%)
Oct 19, 2021 48.19 48.19 48.09 48.09 415 -0.12(-0.25%)
Oct 18, 2021 48.14 48.35 48.14 48.21 2,685 -0.05(-0.10%)
Oct 15, 2021 48.27 48.33 48.22 48.26 829 -0.38(-0.78%)
Oct 14, 2021 48.54 48.68 48.54 48.64 6,249 +0.28(+0.58%)
Oct 13, 2021 48.33 48.36 48.33 48.36 525 +0.58(+1.21%)
Oct 12, 2021 47.67 47.78 47.67 47.78 101 +0.52(+1.09%)
Oct 11, 2021 47.31 47.31 47.26 47.26 534 -0.28(-0.59%)
Oct 08, 2021 47.54 47.54 47.54 47.54 101 -0.20(-0.42%)
Oct 07, 2021 47.87 47.87 47.71 47.74 337 -0.38(-0.78%)
Oct 06, 2021 47.88 48.12 47.88 48.12 590 +0.33(+0.69%)
Oct 05, 2021 47.79 47.79 47.79 47.79 79 -0.28(-0.58%)
Oct 04, 2021 47.80 48.07 47.78 48.07 1,030 +0.15(+0.31%)
Oct 01, 2021 47.76 47.92 47.75 47.92 1,176 +0.22(+0.47%)
Sep 30, 2021 47.70 47.70 47.70 47.70 76 +0.07(+0.16%)
Sep 29, 2021 47.59 47.80 47.49 47.63 691 +0.15(+0.32%)
Sep 28, 2021 47.63 47.63 47.47 47.47 356 -0.65(-1.35%)
Sep 27, 2021 48.12 48.12 48.12 48.12 14 -0.22(-0.46%)
Sep 24, 2021 48.50 48.50 48.35 48.35 714 -0.30(-0.62%)
Sep 23, 2021 48.70 48.70 48.65 48.65 397 -0.71(-1.44%)
Sep 22, 2021 49.34 49.36 49.34 49.36 107 +0.10(+0.20%)
Sep 21, 2021 49.33 49.33 49.26 49.26 364 +0.03(+0.07%)
Sep 20, 2021 49.18 49.23 49.18 49.23 221 +0.34(+0.69%)
Sep 17, 2021 48.89 48.89 48.89 48.89 101 -0.35(-0.70%)
Sep 16, 2021 49.24 49.24 49.24 49.24 7 -0.45(-0.91%)
Sep 15, 2021 49.84 49.84 49.69 49.69 669 -0.15(-0.30%)
Sep 14, 2021 50.01 50.01 49.84 49.84 315 +0.29(+0.59%)
Sep 13, 2021 49.55 49.55 49.55 49.55 8 +0.15(+0.30%)
Sep 10, 2021 49.41 49.41 49.40 49.40 256 -0.44(-0.89%)
Sep 09, 2021 49.59 49.84 49.59 49.84 501 +0.26(+0.53%)
Sep 08, 2021 49.58 49.58 49.58 49.58 151 +0.38(+0.77%)
Sep 07, 2021 49.46 49.46 49.20 49.20 186 -0.59(-1.18%)
Sep 03, 2021 49.69 49.79 49.69 49.79 190 -0.17(-0.34%)
Sep 02, 2021 49.94 49.96 49.94 49.96 329 +0.12(+0.25%)
Sep 01, 2021 49.83 49.83 49.83 49.83 153 +0.23(+0.47%)
Aug 31, 2021 49.74 49.74 49.60 49.60 389 -0.16(-0.33%)
Aug 30, 2021 49.70 49.76 49.70 49.76 313 +0.05(+0.10%)
Aug 27, 2021 49.71 49.71 49.71 49.71 129 +0.32(+0.65%)
Aug 26, 2021 49.39 49.39 49.39 49.39 71 +0.04(+0.07%)
Aug 25, 2021 49.35 49.35 49.35 49.35 0 -0.28(-0.57%)
Aug 24, 2021 49.68 49.70 49.64 49.64 454 -0.22(-0.44%)
Aug 23, 2021 49.84 49.88 49.84 49.86 373 -0.09(-0.19%)
Aug 20, 2021 49.95 49.95 49.95 49.95 101 +0.19(+0.38%)
Aug 19, 2021 49.72 49.76 49.72 49.76 247 +0.19(+0.38%)
Aug 18, 2021 49.50 49.58 49.50 49.58 717 +0.02(+0.04%)
Aug 17, 2021 49.56 49.56 49.56 49.56 63 -0.00(-0.01%)
Aug 16, 2021 49.56 49.56 49.56 49.56 137 +0.23(+0.47%)
Aug 13, 2021 49.33 49.33 49.33 49.33 135 +0.58(+1.19%)
Aug 12, 2021 48.72 48.79 48.64 48.75 1,086 -0.02(-0.04%)
Aug 11, 2021 48.54 48.81 48.54 48.77 1,498 +0.27(+0.57%)
Aug 10, 2021 48.47 48.50 48.47 48.50 696 -0.13(-0.26%)
Aug 09, 2021 48.52 48.62 48.52 48.62 1,282 -0.26(-0.54%)
Aug 06, 2021 48.90 48.96 48.89 48.89 1,315 -0.70(-1.41%)
Aug 05, 2021 49.58 49.58 49.58 49.58 145 -0.03(-0.06%)
Aug 04, 2021 49.61 49.61 49.61 49.61 5 +0.03(+0.07%)
Aug 03, 2021 49.73 49.73 49.58 49.58 657 +0.09(+0.17%)
Aug 02, 2021 49.65 49.65 49.49 49.49 297 +0.33(+0.68%)
Jul 30, 2021 49.35 49.35 49.16 49.16 347 -0.10(-0.21%)
Jul 29, 2021 49.31 49.31 49.26 49.26 368 +0.01(+0.02%)
Jul 28, 2021 49.25 49.25 49.25 49.25 395 -0.04(-0.08%)
Jul 27, 2021 49.29 49.29 49.29 49.29 7 +0.50(+1.02%)
Jul 26, 2021 48.80 48.84 48.80 48.80 563 -0.06(-0.13%)
Jul 23, 2021 48.69 48.86 48.69 48.86 715 -0.10(-0.21%)
Jul 22, 2021 48.94 48.96 48.91 48.96 524 +0.29(+0.60%)
Jul 21, 2021 48.91 48.91 48.67 48.67 1,336 -0.51(-1.04%)
Jul 20, 2021 49.18 49.18 49.18 49.18 444 -0.17(-0.34%)
Jul 19, 2021 49.35 49.35 49.35 49.35 472 +0.32(+0.65%)
Jul 16, 2021 49.00 49.03 49.00 49.03 545 -0.03(-0.05%)
Jul 15, 2021 48.71 49.05 48.71 49.05 3,008 +0.44(+0.90%)
Jul 14, 2021 48.62 48.62 48.62 48.62 40 +0.50(+1.03%)
Jul 13, 2021 48.46 48.46 48.12 48.12 1,442 -0.31(-0.65%)
Jul 12, 2021 48.32 48.43 48.32 48.43 331 +0.08(+0.16%)
Jul 09, 2021 48.37 48.47 48.36 48.36 8,880 -0.30(-0.63%)
Jul 08, 2021 48.83 48.83 48.66 48.66 913 +0.07(+0.14%)
Jul 07, 2021 48.66 48.67 48.53 48.59 4,164 +0.33(+0.69%)
Jul 06, 2021 48.07 48.26 48.04 48.26 5,298 +0.38(+0.80%)
Jul 02, 2021 47.73 47.88 47.73 47.88 804 +0.22(+0.46%)
Jul 01, 2021 47.54 47.70 47.54 47.66 3,667 +0.19(+0.41%)
Jun 30, 2021 47.51 47.51 47.46 47.46 2,321 +0.15(+0.31%)
Jun 29, 2021 47.41 47.41 47.32 47.32 484 -0.26(-0.56%)
Jun 28, 2021 47.58 47.58 47.58 47.58 210 +0.28(+0.58%)
Jun 25, 2021 47.56 47.56 47.31 47.31 352 -0.07(-0.15%)
Jun 24, 2021 47.49 47.49 47.38 47.38 10,417 -0.01(-0.02%)
Jun 23, 2021 47.48 47.48 47.38 47.38 755 -0.21(-0.45%)
Jun 22, 2021 47.51 47.66 47.51 47.60 997 -0.08(-0.16%)
Jun 21, 2021 47.63 47.67 47.63 47.67 318 -0.18(-0.37%)
Jun 18, 2021 47.90 47.95 47.85 47.85 858 +0.08(+0.16%)
Jun 17, 2021 47.56 47.77 47.56 47.77 283 +0.18(+0.37%)
Jun 16, 2021 48.05 48.07 47.60 47.60 604 -0.41(-0.86%)
Jun 15, 2021 48.03 48.03 48.01 48.01 326 -0.04(-0.08%)
Jun 14, 2021 48.17 48.17 48.05 48.05 464 -0.21(-0.44%)
Jun 11, 2021 48.25 48.26 48.25 48.26 137 -0.15(-0.30%)
Jun 10, 2021 48.13 48.41 48.13 48.41 1,211 +0.26(+0.54%)
Jun 09, 2021 48.02 48.18 48.02 48.15 1,357 +0.36(+0.75%)
Jun 08, 2021 47.93 47.93 47.75 47.79 1,719 -0.05(-0.10%)
Jun 07, 2021 47.79 47.83 47.79 47.83 184 +0.01(+0.02%)
Jun 04, 2021 47.79 47.83 47.79 47.83 266 +0.40(+0.84%)
Jun 03, 2021 47.27 47.43 47.27 47.43 332 -0.22(-0.45%)
Jun 02, 2021 47.63 47.73 47.63 47.64 913 +0.16(+0.34%)
Jun 01, 2021 47.49 47.49 47.48 47.48 310 -0.13(-0.27%)
May 28, 2021 47.66 47.66 47.58 47.61 354 +0.08(+0.18%)
May 27, 2021 47.50 47.53 47.49 47.53 709 -0.15(-0.31%)
May 26, 2021 47.83 47.86 47.67 47.67 350 -0.07(-0.15%)
May 25, 2021 47.68 47.74 47.68 47.74 480 +0.14(+0.30%)
May 24, 2021 47.44 47.60 47.44 47.60 1,344 +0.10(+0.21%)
May 21, 2021 47.47 47.50 47.33 47.50 432 +0.15(+0.31%)
May 20, 2021 47.35 47.35 47.35 47.35 146 +0.33(+0.71%)
May 19, 2021 47.16 47.16 47.02 47.02 565 -0.07(-0.14%)
May 18, 2021 47.09 47.09 47.09 47.09 69 +0.00(+0.00%)
May 17, 2021 46.97 47.18 46.97 47.09 1,750 +0.01(+0.02%)
May 14, 2021 47.10 47.10 47.08 47.08 308 +0.29(+0.62%)
May 13, 2021 46.72 46.79 46.72 46.79 735 +0.32(+0.68%)
May 12, 2021 47.12 47.12 46.46 46.47 4,500 -0.61(-1.29%)
May 11, 2021 47.05 47.08 47.05 47.08 106 -0.30(-0.64%)
May 10, 2021 47.38 47.56 47.38 47.38 4,102 -0.07(-0.14%)
May 07, 2021 47.67 47.67 47.45 47.45 302 +0.01(+0.02%)
May 06, 2021 47.44 47.44 47.44 47.44 136 +0.33(+0.71%)
May 05, 2021 46.46 47.10 46.46 47.10 1,228 -0.15(-0.31%)
May 04, 2021 47.17 47.25 47.16 47.25 1,945 +0.03(+0.06%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.