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 )

9.530 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2014 203.63 205.20 201.93 202.11 17,892 -0.19(-0.09%)
Apr 29, 2014 201.97 202.30 198.50 202.30 22,095 -1.71(-0.84%)
Apr 28, 2014 203.25 207.39 202.90 204.01 18,047 -0.62(-0.30%)
Apr 25, 2014 203.47 205.87 202.40 204.63 17,812 +1.95(+0.96%)
Apr 24, 2014 201.11 203.16 200.26 202.68 11,354 +0.33(+0.16%)
Apr 23, 2014 204.77 204.77 201.16 202.35 13,849 -2.00(-0.98%)
Apr 22, 2014 204.20 206.25 203.06 204.34 14,222 +0.76(+0.37%)
Apr 21, 2014 206.48 206.63 203.45 203.59 13,891 -2.61(-1.27%)
Apr 17, 2014 209.86 206.20 206.20 206.20 20,053 -3.71(-1.77%)
Apr 16, 2014 213.14 213.23 209.76 209.91 28,305 -5.32(-2.47%)
Apr 15, 2014 220.98 221.22 215.04 215.23 25,012 -5.42(-2.46%)
Apr 14, 2014 223.45 225.21 219.74 220.65 10,118 -5.85(-2.58%)
Apr 11, 2014 226.68 227.49 223.93 226.49 24,963 +1.33(+0.59%)
Apr 10, 2014 220.55 225.87 218.41 225.16 16,303 +5.94(+2.71%)
Apr 09, 2014 219.08 223.74 219.08 219.22 8,416 -2.28(-1.03%)
Apr 08, 2014 225.54 225.54 220.84 221.50 18,527 -4.37(-1.94%)
Apr 07, 2014 219.60 226.11 219.60 225.87 22,298 +6.56(+2.99%)
Apr 04, 2014 215.32 220.12 213.97 219.31 26,900 +1.85(+0.85%)
Apr 03, 2014 219.55 219.65 216.18 217.46 15,350 -2.33(-1.06%)
Apr 02, 2014 221.50 222.21 219.08 219.79 12,264 -1.47(-0.67%)
Apr 01, 2014 222.78 223.74 221.07 221.26 9,749 -2.33(-1.04%)
Mar 31, 2014 221.79 224.78 221.17 223.59 11,694 -0.24(-0.11%)
Mar 28, 2014 228.58 228.58 223.16 223.83 29,665 -5.94(-2.59%)
Mar 27, 2014 233.71 235.04 228.87 229.77 18,041 -4.18(-1.79%)
Mar 26, 2014 230.44 234.43 228.96 233.95 21,892 +2.00(+0.86%)
Mar 25, 2014 232.38 233.33 231.05 231.96 27,196 -3.66(-1.55%)
Mar 24, 2014 235.81 236.53 231.62 235.62 16,041 +0.62(+0.26%)
Mar 21, 2014 234.00 235.00 231.29 235.00 23,336 -1.28(-0.54%)
Mar 20, 2014 240.79 241.60 235.81 236.28 14,827 -2.23(-0.94%)
Mar 19, 2014 236.38 241.22 234.62 238.51 15,472 +3.42(+1.46%)
Mar 18, 2014 237.75 238.99 233.76 235.09 24,032 -4.09(-1.71%)
Mar 17, 2014 240.84 240.89 237.85 239.18 10,594 -2.99(-1.24%)
Mar 14, 2014 243.50 244.45 241.13 242.17 8,088 -1.19(-0.49%)
Mar 13, 2014 238.47 244.79 237.94 243.36 18,989 +4.66(+1.95%)
Mar 12, 2014 241.94 242.46 237.33 238.70 20,904 -0.14(-0.06%)
Mar 11, 2014 233.33 240.22 232.53 238.85 24,771 +5.80(+2.49%)
Mar 10, 2014 235.00 237.23 233.00 233.05 13,226 -0.81(-0.35%)
Mar 07, 2014 233.76 235.95 233.14 233.86 12,146 -1.76(-0.75%)
Mar 06, 2014 238.18 238.42 235.14 235.62 8,940 -2.76(-1.16%)
Mar 05, 2014 234.95 239.61 234.95 238.37 10,486 +4.56(+1.95%)
Mar 04, 2014 234.09 236.13 232.15 233.81 19,681 -4.99(-2.09%)
Mar 03, 2014 238.47 240.65 233.86 238.80 24,322 +2.66(+1.13%)
Feb 28, 2014 237.61 238.23 234.12 236.14 18,317 -2.66(-1.11%)
Feb 27, 2014 238.80 241.89 237.85 238.80 11,760 -0.09(-0.04%)
Feb 26, 2014 236.32 240.56 235.71 238.89 17,352 +2.76(+1.17%)
Feb 25, 2014 236.42 239.61 235.33 236.14 25,924 +0.19(+0.08%)
Feb 24, 2014 238.56 243.79 232.09 235.95 52,333 -7.84(-3.22%)
Feb 21, 2014 239.89 243.88 239.89 243.79 14,046 +3.04(+1.26%)
Feb 20, 2014 244.26 244.64 239.70 240.75 32,186 -3.65(-1.50%)
Feb 19, 2014 244.69 244.79 239.32 244.40 18,578 +0.23(+0.10%)
Feb 18, 2014 244.83 246.50 243.46 244.17 25,336 -2.14(-0.87%)
Feb 14, 2014 252.20 246.31 246.31 246.31 24,367 -7.13(-2.81%)
Feb 13, 2014 259.61 260.04 252.10 253.44 28,248 -2.52(-0.98%)
Feb 12, 2014 254.01 256.81 252.96 255.96 17,588 -0.05(-0.02%)
Feb 11, 2014 263.70 263.70 254.39 256.00 30,667 -7.60(-2.88%)
Feb 10, 2014 262.51 265.27 262.37 263.61 20,288 +3.04(+1.17%)
Feb 07, 2014 262.32 265.89 259.80 260.56 13,991 -5.70(-2.14%)
Feb 06, 2014 272.54 272.82 265.03 266.27 51,263 -8.08(-2.94%)
Feb 05, 2014 269.83 275.39 269.83 274.35 23,462 +4.37(+1.62%)
Feb 04, 2014 271.59 273.20 268.12 269.97 22,213 -4.04(-1.47%)
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.