Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Real Estate Bear -3X ETF Direxion (NY: DRV )

24.40 -1.26 (-4.91%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Feb 28, 2018 355.20 357.14 343.52 357.14 4,088 +1.94(+0.55%)
Feb 27, 2018 334.09 356.17 330.21 355.20 7,621 +20.38(+6.09%)
Feb 26, 2018 330.69 339.67 330.45 334.82 4,156 -0.49(-0.14%)
Feb 23, 2018 348.65 348.89 335.30 335.30 2,679 -17.23(-4.89%)
Feb 22, 2018 344.04 352.53 5,951 -10.43(-2.87%)
Feb 21, 2018 345.01 363.93 342.86 362.96 5,252 +18.93(+5.50%)
Feb 20, 2018 337.00 344.64 328.02 344.04 3,196 +10.92(+3.28%)
Feb 16, 2018 333.12 333.12 333.12 0 -4.12(-1.22%)
Feb 15, 2018 344.52 344.52 335.55 337.24 3,884 -9.95(-2.86%)
Feb 14, 2018 347.68 359.81 345.74 347.19 6,276 +7.52(+2.21%)
Feb 13, 2018 349.13 349.86 336.76 339.67 2,901 -6.07(-1.75%)
Feb 12, 2018 343.31 374.85 337.24 345.74 7,319 -0.97(-0.28%)
Feb 09, 2018 370.48 378.95 339.43 346.71 7,189 -29.36(-7.81%)
Feb 08, 2018 349.86 376.06 339.67 376.06 5,004 +29.84(+8.62%)
Feb 07, 2018 342.82 346.22 335.06 346.22 3,749 +4.49(+1.31%)
Feb 06, 2018 360.29 369.75 336.52 341.74 7,469 +12.54(+3.81%)
Feb 05, 2018 317.83 342.10 312.74 329.20 6,394 +15.97(+5.10%)
Feb 02, 2018 312.01 320.99 307.64 313.22 4,523 +7.28(+2.38%)
Feb 01, 2018 288.72 306.92 283.87 305.95 6,607 +18.93(+6.59%)
Jan 31, 2018 302.31 304.49 287.02 287.02 4,453 -16.26(-5.36%)
Jan 30, 2018 298.18 304.98 298.18 303.28 4,488 +6.79(+2.29%)
Jan 29, 2018 287.75 297.45 287.51 296.48 2,660 +11.07(+3.88%)
Jan 26, 2018 282.65 289.93 282.44 285.42 1,469 +3.00(+1.06%)
Jan 25, 2018 279.99 287.51 279.99 282.41 1,625 +1.45(+0.52%)
Jan 24, 2018 277.32 283.14 276.10 280.96 1,807 +4.37(+1.58%)
Jan 23, 2018 287.02 287.02 276.27 276.59 3,132 -10.19(-3.55%)
Jan 22, 2018 295.76 296.46 286.78 286.78 2,052 -9.71(-3.27%)
Jan 19, 2018 300.85 302.55 296.49 296.49 1,008 -4.36(-1.45%)
Jan 18, 2018 291.87 301.85 291.87 300.85 5,323 +10.92(+3.77%)
Jan 17, 2018 295.76 295.76 288.96 289.93 1,402 -6.31(-2.13%)
Jan 16, 2018 296.24 296.24 287.02 296.24 5,054 -1.46(-0.49%)
Jan 12, 2018 297.70 297.70 297.70 0 +7.28(+2.51%)
Jan 11, 2018 287.75 290.90 282.90 290.42 3,029 +3.15(+1.10%)
Jan 10, 2018 282.65 291.85 282.36 287.26 3,676 +8.52(+3.06%)
Jan 09, 2018 266.64 278.77 264.94 278.75 2,608 +11.38(+4.26%)
Jan 08, 2018 271.49 271.98 267.09 267.37 2,899 -4.37(-1.61%)
Jan 05, 2018 271.74 273.19 270.41 271.74 2,848 +0.00(+0.00%)
Jan 04, 2018 260.33 271.99 260.33 271.74 5,252 +13.34(+5.16%)
Jan 03, 2018 255.97 259.63 254.51 258.39 2,138 +1.69(+0.66%)
Jan 02, 2018 252.81 255.72 252.81 256.70 5,067 +2.67(+1.05%)
Dec 29, 2017 254.03 254.03 254.03 0 +0.24(+0.09%)
Dec 28, 2017 259.85 259.85 253.54 253.78 639 -4.12(-1.60%)
Dec 27, 2017 258.63 259.12 255.72 257.91 1,778 -2.91(-1.12%)
Dec 26, 2017 262.76 263.00 258.42 260.82 1,789 -4.12(-1.56%)
Dec 22, 2017 266.40 270.05 263.24 264.94 1,929 -5.10(-1.89%)
Dec 21, 2017 263.49 270.52 263.49 270.04 6,406 +3.40(+1.27%)
Dec 20, 2017 257.91 266.64 255.24 266.64 4,639 +8.98(+3.48%)
Dec 19, 2017 242.38 259.12 240.44 257.66 4,510 +15.04(+6.20%)
Dec 18, 2017 245.05 245.05 238.13 242.62 2,429 -5.09(-2.06%)
Dec 15, 2017 249.41 250.53 246.26 247.72 1,457 -4.12(-1.64%)
Dec 14, 2017 251.60 252.39 249.17 251.84 1,733 +0.48(+0.19%)
Dec 13, 2017 254.03 254.03 248.44 251.36 2,141 -1.45(-0.58%)
Dec 12, 2017 256.21 257.78 250.38 252.81 2,070 -4.12(-1.61%)
Dec 11, 2017 255.72 258.15 255.72 256.94 1,665 +0.48(+0.19%)
Dec 08, 2017 258.88 260.82 255.48 256.45 2,347 -4.12(-1.58%)
Dec 07, 2017 262.03 264.70 259.36 260.58 4,846 -1.92(-0.73%)
Dec 06, 2017 261.06 265.91 258.83 262.49 5,211 +0.46(+0.18%)
Dec 05, 2017 254.55 262.03 254.55 262.03 5,025 +7.04(+2.76%)
Dec 04, 2017 250.38 255.24 247.26 255.00 3,804 +3.40(+1.35%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.