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:

Gold Miners Bear -2X Direxion (NY: DUST )

9.340 -0.420 (-4.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 435.66 447.06 435.43 442.18 221,436 +6.52(+1.50%)
Feb 27, 2019 422.40 443.57 418.44 435.66 287,065 +20.95(+5.05%)
Feb 26, 2019 412.39 434.26 409.60 414.72 331,218 +1.86(+0.45%)
Feb 25, 2019 399.36 412.86 395.63 412.86 258,383 +14.66(+3.68%)
Feb 22, 2019 394.70 400.99 381.90 398.19 297,934 -1.86(-0.47%)
Feb 21, 2019 393.77 402.85 390.05 400.06 303,614 +17.92(+4.69%)
Feb 20, 2019 386.79 394.00 366.54 382.13 401,386 -11.17(-2.84%)
Feb 19, 2019 420.30 424.26 387.02 393.31 365,475 -42.36(-9.72%)
Feb 15, 2019 444.50 459.40 434.96 435.66 192,003 -16.52(-3.65%)
Feb 14, 2019 463.12 471.04 450.32 452.19 171,053 -12.57(-2.70%)
Feb 13, 2019 460.56 466.38 443.81 464.75 232,960 +8.84(+1.94%)
Feb 12, 2019 447.53 463.36 444.50 455.91 161,656 +0.47(+0.10%)
Feb 11, 2019 456.14 456.37 441.25 455.44 145,035 +16.76(+3.82%)
Feb 08, 2019 454.98 456.49 434.26 438.69 162,805 -20.48(-4.46%)
Feb 07, 2019 448.00 463.36 440.32 459.17 198,939 +12.10(+2.71%)
Feb 06, 2019 439.38 448.00 426.82 447.06 210,657 +20.25(+4.74%)
Feb 05, 2019 431.47 448.23 425.89 426.82 151,593 -5.59(-1.29%)
Feb 04, 2019 449.86 451.49 431.94 432.40 187,933 +4.42(+1.03%)
Feb 01, 2019 430.54 448.69 423.56 427.98 259,159 +6.75(+1.60%)
Jan 31, 2019 438.92 445.67 421.23 421.23 297,690 -30.49(-6.75%)
Jan 30, 2019 473.83 479.41 428.91 451.72 353,817 -14.66(-3.14%)
Jan 29, 2019 487.56 499.20 465.68 466.38 246,348 -34.44(-6.88%)
Jan 28, 2019 520.61 522.93 500.82 500.82 131,238 -21.64(-4.14%)
Jan 25, 2019 553.19 553.19 518.98 522.47 202,195 -55.85(-9.66%)
Jan 24, 2019 588.79 589.96 570.64 578.32 77,890 +1.63(+0.28%)
Jan 23, 2019 594.61 601.36 569.01 576.69 115,594 -6.05(-1.04%)
Jan 22, 2019 589.73 602.06 577.62 582.74 115,748 -12.57(-2.11%)
Jan 18, 2019 580.88 599.97 566.92 595.31 186,589 +33.51(+5.97%)
Jan 17, 2019 570.88 576.93 556.21 561.80 120,762 -9.77(-1.71%)
Jan 16, 2019 572.74 578.09 555.51 571.57 128,631 +3.49(+0.61%)
Jan 15, 2019 541.32 582.51 533.64 568.08 170,960 +27.23(+5.03%)
Jan 14, 2019 528.75 549.46 518.28 540.85 103,338 +7.68(+1.44%)
Jan 11, 2019 531.78 537.60 519.68 533.17 88,335 -4.19(-0.78%)
Jan 10, 2019 522.70 541.55 513.16 537.36 133,603 +22.11(+4.29%)
Jan 09, 2019 538.53 538.99 508.50 515.25 137,844 -18.85(-3.53%)
Jan 08, 2019 551.56 562.96 533.87 534.11 108,380 -0.93(-0.17%)
Jan 07, 2019 503.15 539.92 500.59 535.04 113,953 +18.15(+3.51%)
Jan 04, 2019 527.82 538.29 510.60 516.88 192,982 +13.73(+2.73%)
Jan 03, 2019 522.47 531.08 501.76 503.15 180,946 -32.12(-6.00%)
Jan 02, 2019 536.43 553.89 523.87 535.27 166,933 +3.26(+0.61%)
Dec 31, 2018 567.85 578.32 531.54 532.01 127,992 -42.59(-7.41%)
Dec 28, 2018 552.26 575.76 542.25 574.60 83,261 +30.25(+5.56%)
Dec 27, 2018 552.72 567.62 543.41 544.34 100,486 -27.87(-4.87%)
Dec 26, 2018 523.38 581.05 518.27 572.21 128,582 +33.02(+6.12%)
Dec 24, 2018 574.07 575.70 537.57 539.19 85,737 -53.94(-9.09%)
Dec 21, 2018 580.35 608.48 568.03 593.14 127,662 +20.46(+3.57%)
Dec 20, 2018 588.49 608.02 558.96 572.68 150,726 -80.68(-12.35%)
Dec 19, 2018 568.49 659.63 534.78 653.36 201,469 +88.59(+15.69%)
Dec 18, 2018 614.99 614.99 558.03 564.77 127,522 -41.85(-6.90%)
Dec 17, 2018 638.01 640.57 603.60 606.62 129,079 -46.50(-7.12%)
Dec 14, 2018 645.22 658.94 632.66 653.12 129,197 +30.92(+4.97%)
Dec 13, 2018 639.17 639.87 622.20 622.20 96,165 -2.79(-0.45%)
Dec 12, 2018 663.36 663.36 621.74 624.99 135,208 -40.92(-6.15%)
Dec 11, 2018 649.64 672.89 632.20 665.91 102,698 +12.32(+1.89%)
Dec 10, 2018 664.75 670.10 615.23 653.59 135,501 +6.28(+0.97%)
Dec 07, 2018 685.21 693.35 635.45 647.31 170,262 -54.41(-7.75%)
Dec 06, 2018 704.98 723.34 681.03 701.72 128,588 -9.76(-1.37%)
Dec 04, 2018 705.44 721.25 694.28 711.49 123,968 -19.53(-2.67%)
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.