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:

Direxion Moonshot Innovators ETF (NY: MOON )

9.500 +0.130 (+1.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 9.410 9.520 9.390 9.500 11,228 +0.13(+1.39%)
Jun 20, 2024 9.500 9.500 9.335 9.370 28,309 -0.17(-1.73%)
Jun 18, 2024 9.730 9.730 9.530 9.535 10,696 -0.19(-1.90%)
Jun 17, 2024 9.730 9.802 9.695 9.720 12,359 -0.07(-0.72%)
Jun 14, 2024 9.920 9.986 9.780 9.790 14,965 -0.22(-2.20%)
Jun 13, 2024 10.17 10.20 9.990 10.01 7,421 -0.04(-0.40%)
Jun 12, 2024 10.12 10.29 10.05 10.05 10,108 +0.40(+4.15%)
Jun 11, 2024 9.540 9.710 9.480 9.650 8,067 +0.03(+0.31%)
Jun 10, 2024 9.380 9.620 9.350 9.620 10,800 +0.22(+2.34%)
Jun 07, 2024 9.430 9.590 9.400 9.400 9,856 -0.16(-1.67%)
Jun 06, 2024 9.670 9.670 9.540 9.560 5,035 -0.24(-2.43%)
Jun 05, 2024 9.592 9.800 9.592 9.798 7,176 +0.26(+2.70%)
Jun 04, 2024 9.570 9.580 9.530 9.540 3,745 -0.11(-1.14%)
Jun 03, 2024 9.700 9.740 9.485 9.650 16,229 +0.06(+0.63%)
May 31, 2024 9.750 9.750 9.500 9.590 5,732 -0.10(-1.03%)
May 30, 2024 9.630 9.760 9.600 9.690 7,002 +0.10(+1.04%)
May 29, 2024 9.550 9.598 9.460 9.590 17,225 -0.10(-1.03%)
May 28, 2024 9.790 9.790 9.620 9.690 9,123 -0.03(-0.31%)
May 24, 2024 9.630 9.770 9.626 9.720 10,134 +0.10(+1.04%)
May 23, 2024 9.960 9.960 9.540 9.620 6,615 -0.31(-3.12%)
May 22, 2024 9.960 10.08 9.916 9.930 4,930 -0.05(-0.50%)
May 21, 2024 10.13 10.14 9.950 9.980 48,438 -0.17(-1.67%)
May 20, 2024 10.15 10.24 10.11 10.15 12,905 -0.03(-0.29%)
May 17, 2024 10.09 10.21 10.09 10.18 18,631 +0.11(+1.09%)
May 16, 2024 10.19 10.20 10.05 10.07 14,549 -0.27(-2.61%)
May 15, 2024 10.41 10.43 10.14 10.34 39,570 +0.14(+1.37%)
May 14, 2024 10.09 10.33 10.09 10.20 6,474 +0.34(+3.45%)
May 13, 2024 9.780 10.12 9.770 9.860 27,700 +0.29(+3.03%)
May 10, 2024 9.790 9.820 9.570 9.570 7,341 -0.25(-2.55%)
May 09, 2024 9.750 9.820 9.730 9.820 8,130 +0.11(+1.13%)
May 08, 2024 9.660 9.760 9.620 9.710 8,408 +0.05(+0.52%)
May 07, 2024 9.950 9.961 9.660 9.660 9,667 -0.30(-3.01%)
May 06, 2024 9.830 9.970 9.818 9.960 22,312 +0.22(+2.26%)
May 03, 2024 9.890 9.900 9.700 9.740 35,350 +0.19(+1.99%)
May 02, 2024 9.340 9.559 9.275 9.550 40,547 +0.31(+3.35%)
May 01, 2024 9.230 9.620 9.130 9.240 13,879 +0.10(+1.09%)
Apr 30, 2024 9.300 9.300 9.140 9.140 6,313 -0.27(-2.87%)
Apr 29, 2024 9.390 9.510 9.380 9.410 5,026 +0.09(+0.97%)
Apr 26, 2024 9.080 9.330 9.080 9.320 5,073 +0.31(+3.44%)
Apr 25, 2024 8.940 9.010 8.880 9.010 27,367 -0.11(-1.21%)
Apr 24, 2024 9.340 9.340 9.080 9.120 26,743 -0.10(-1.08%)
Apr 23, 2024 8.970 9.304 8.970 9.220 23,074 +0.23(+2.56%)
Apr 22, 2024 8.970 9.100 8.810 8.990 19,982 +0.09(+1.01%)
Apr 19, 2024 8.970 9.020 8.820 8.900 11,627 -0.10(-1.11%)
Apr 18, 2024 9.100 9.190 8.970 9.000 6,097 -0.04(-0.44%)
Apr 17, 2024 9.180 9.186 9.040 9.040 9,003 -0.16(-1.74%)
Apr 16, 2024 9.200 9.250 9.100 9.200 23,724 -0.10(-1.08%)
Apr 15, 2024 9.700 9.700 9.240 9.300 22,415 -0.37(-3.83%)
Apr 12, 2024 10.06 10.06 9.640 9.670 25,103 -0.47(-4.64%)
Apr 11, 2024 10.16 10.16 10.02 10.14 9,618 +0.02(+0.20%)
Apr 10, 2024 10.11 10.15 10.10 10.12 14,438 -0.36(-3.44%)
Apr 09, 2024 10.50 10.53 10.40 10.48 20,084 +0.09(+0.87%)
Apr 08, 2024 10.39 10.46 10.34 10.39 13,268 +0.16(+1.56%)
Apr 05, 2024 10.19 10.33 10.15 10.23 14,712 -0.01(-0.10%)
Apr 04, 2024 10.57 10.60 10.21 10.24 38,392 -0.17(-1.59%)
Apr 03, 2024 10.29 10.41 10.29 10.41 9,340 +0.04(+0.35%)
Apr 02, 2024 10.41 10.41 10.26 10.37 28,257 -0.38(-3.49%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.