Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Ultrashort Oil & Gas -2X ETF (NY: DUG )

9.466 -0.464 (-4.67%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
Aug 30, 2013 287.65 291.60 287.08 290.17 19,809 +0.90(+0.31%)
Aug 29, 2013 284.80 290.22 284.47 289.27 26,345 +5.56(+1.96%)
Aug 28, 2013 291.88 291.88 281.52 283.71 82,195 -10.03(-3.41%)
Aug 27, 2013 295.16 295.16 289.22 293.74 40,624 +3.61(+1.24%)
Aug 26, 2013 288.08 291.07 285.42 290.12 19,141 +1.38(+0.48%)
Aug 23, 2013 291.45 294.92 288.13 288.75 31,601 -4.70(-1.60%)
Aug 22, 2013 299.87 300.10 289.17 293.45 21,586 -8.08(-2.68%)
Aug 21, 2013 299.49 302.43 296.49 301.53 28,198 +3.33(+1.12%)
Aug 20, 2013 300.62 302.00 294.73 298.20 25,139 -3.14(-1.04%)
Aug 19, 2013 294.02 301.72 293.31 301.34 35,226 +8.79(+3.00%)
Aug 16, 2013 290.84 294.35 289.86 292.55 21,175 +2.47(+0.85%)
Aug 15, 2013 289.88 292.31 288.08 290.08 15,226 +3.09(+1.08%)
Aug 14, 2013 285.23 287.51 284.13 286.99 11,757 +2.47(+0.87%)
Aug 13, 2013 285.61 287.98 283.42 284.51 9,461 -1.33(-0.47%)
Aug 12, 2013 285.56 287.13 283.67 285.85 9,107 +2.76(+0.97%)
Aug 09, 2013 282.00 285.66 280.00 283.09 11,074 +1.85(+0.66%)
Aug 08, 2013 282.28 286.08 280.14 281.24 15,976 -3.14(-1.10%)
Aug 07, 2013 284.47 286.21 282.28 284.37 22,783 +2.33(+0.83%)
Aug 06, 2013 279.81 283.52 277.77 282.04 19,580 +3.37(+1.21%)
Aug 05, 2013 278.95 281.33 278.53 278.67 8,643 +1.14(+0.41%)
Aug 02, 2013 276.34 280.52 276.34 277.53 22,126 +2.57(+0.93%)
Aug 01, 2013 279.91 279.91 274.58 274.96 51,382 -6.94(-2.46%)
Jul 31, 2013 282.90 283.14 278.27 281.90 38,297 -2.47(-0.87%)
Jul 30, 2013 282.62 287.22 282.23 284.37 19,992 +0.86(+0.30%)
Jul 29, 2013 280.29 285.37 280.29 283.52 21,520 +4.56(+1.64%)
Jul 26, 2013 279.24 282.88 278.72 278.95 11,771 +1.81(+0.65%)
Jul 25, 2013 281.57 281.90 276.49 277.15 19,824 -2.57(-0.92%)
Jul 24, 2013 274.30 282.48 273.54 279.72 44,351 +5.85(+2.13%)
Jul 23, 2013 275.20 275.20 272.30 273.87 19,024 -1.00(-0.36%)
Jul 22, 2013 274.44 275.30 272.82 274.87 22,614 +1.05(+0.38%)
Jul 19, 2013 279.48 280.24 273.63 273.82 64,756 -7.65(-2.72%)
Jul 18, 2013 285.37 285.42 279.95 281.47 39,217 -6.04(-2.10%)
Jul 17, 2013 289.12 289.12 285.56 287.51 20,924 -2.33(-0.80%)
Jul 16, 2013 286.27 293.36 285.37 289.84 27,308 +3.28(+1.14%)
Jul 15, 2013 286.56 287.74 285.70 286.56 21,277 +0.29(+0.10%)
Jul 12, 2013 290.12 290.31 286.13 286.27 19,211 -1.85(-0.64%)
Jul 11, 2013 287.56 291.98 286.13 288.13 20,580 -5.32(-1.81%)
Jul 10, 2013 289.31 294.88 289.03 293.45 28,860 +3.14(+1.08%)
Jul 09, 2013 292.78 294.69 289.88 290.31 27,695 -6.42(-2.16%)
Jul 08, 2013 298.20 299.82 293.69 296.73 30,743 -4.18(-1.39%)
Jul 05, 2013 304.00 308.28 300.58 300.91 21,550 -7.03(-2.28%)
Jul 03, 2013 309.13 313.17 307.33 307.94 13,977 -0.28(-0.09%)
Jul 02, 2013 308.70 311.27 303.52 308.23 46,399 -1.52(-0.49%)
Jul 01, 2013 314.55 314.55 304.62 309.75 34,554 -4.75(-1.51%)
Jun 28, 2013 314.50 316.50 309.90 314.50 36,620 +1.09(+0.35%)
Jun 26, 2013 313.60 318.92 311.98 313.41 31,299 -4.75(-1.49%)
Jun 25, 2013 319.02 323.39 316.21 318.16 24,101 -7.65(-2.35%)
Jun 24, 2013 322.68 332.94 319.06 325.81 38,686 +9.46(+2.99%)
Jun 21, 2013 311.46 323.34 308.99 316.36 53,044 -1.66(-0.52%)
Jun 20, 2013 307.94 319.38 307.94 318.02 54,554 +17.39(+5.79%)
Jun 19, 2013 295.40 300.77 292.59 300.62 42,416 +5.27(+1.79%)
Jun 18, 2013 298.68 299.01 293.74 295.35 28,338 -3.47(-1.16%)
Jun 17, 2013 302.34 302.53 297.25 298.82 31,283 -8.13(-2.65%)
Jun 14, 2013 301.34 307.85 300.81 306.95 11,046 +5.32(+1.76%)
Jun 13, 2013 311.98 312.65 300.27 301.62 31,677 -10.98(-3.51%)
Jun 12, 2013 301.77 313.31 300.72 312.60 38,879 +6.08(+1.98%)
Jun 11, 2013 304.43 307.23 301.91 306.52 18,740 +8.36(+2.81%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.