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 )

9.100 -0.250 (-2.67%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 30, 2016 193.46 193.46 181.21 184.43 95,371 -22.29(-10.78%)
Nov 29, 2016 207.20 210.90 205.28 206.72 25,937 +5.04(+2.50%)
Nov 28, 2016 194.65 202.16 194.60 201.68 15,641 +5.61(+2.86%)
Nov 25, 2016 196.36 198.07 195.65 196.08 5,408 +1.52(+0.78%)
Nov 23, 2016 194.56 194.56 194.56 0 -1.85(-0.94%)
Nov 22, 2016 196.17 200.83 193.99 196.41 21,210 +0.19(+0.10%)
Nov 21, 2016 199.74 200.21 195.55 196.22 22,802 -9.41(-4.58%)
Nov 18, 2016 205.82 207.94 203.67 205.63 13,358 -1.95(-0.94%)
Nov 17, 2016 201.68 208.38 199.02 207.58 26,554 +2.47(+1.20%)
Nov 16, 2016 203.35 206.15 200.54 205.11 36,475 +2.90(+1.43%)
Nov 15, 2016 210.90 210.90 201.87 202.21 36,149 -11.74(-5.49%)
Nov 14, 2016 216.61 220.17 213.80 213.94 9,834 -2.04(-0.95%)
Nov 11, 2016 211.76 219.65 211.43 215.99 25,228 +6.69(+3.20%)
Nov 10, 2016 211.52 212.31 205.77 209.30 31,157 -1.32(-0.63%)
Nov 09, 2016 218.41 221.68 207.99 210.62 39,863 -7.60(-3.48%)
Nov 08, 2016 220.60 222.12 215.61 218.22 27,404 -0.85(-0.39%)
Nov 07, 2016 222.88 222.88 218.84 219.08 24,499 -9.71(-4.24%)
Nov 04, 2016 228.20 231.43 224.78 228.78 18,156 +2.15(+0.95%)
Nov 03, 2016 228.06 230.53 225.44 226.63 15,538 -1.76(-0.77%)
Nov 02, 2016 228.11 233.42 226.18 228.39 56,919 +4.94(+2.21%)
Nov 01, 2016 220.74 228.21 219.22 223.45 22,683 -0.19(-0.08%)
Oct 31, 2016 220.55 224.32 218.37 223.64 25,759 +5.08(+2.33%)
Oct 28, 2016 216.04 220.50 211.24 218.56 47,147 +2.90(+1.34%)
Oct 27, 2016 213.09 215.85 211.81 215.66 16,410 +1.19(+0.55%)
Oct 26, 2016 218.56 219.79 212.61 214.47 28,310 -0.76(-0.35%)
Oct 25, 2016 212.95 215.56 208.38 215.23 16,044 +2.85(+1.34%)
Oct 24, 2016 211.28 216.89 210.29 212.38 24,608 +1.24(+0.59%)
Oct 21, 2016 210.81 213.85 210.74 211.14 15,452 +2.71(+1.30%)
Oct 20, 2016 209.86 212.66 206.96 208.43 24,524 +0.52(+0.25%)
Oct 19, 2016 210.52 210.76 204.82 207.91 30,670 -6.13(-2.86%)
Oct 18, 2016 211.66 215.94 210.43 214.04 9,019 -1.66(-0.77%)
Oct 17, 2016 213.99 217.84 212.38 215.70 14,374 +2.19(+1.02%)
Oct 14, 2016 209.76 213.94 207.75 213.52 19,862 +1.95(+0.92%)
Oct 13, 2016 211.52 216.65 209.57 211.57 28,755 +2.28(+1.09%)
Oct 12, 2016 208.72 212.26 207.58 209.29 17,268 +1.90(+0.92%)
Oct 11, 2016 204.06 209.15 203.16 207.39 24,289 +4.99(+2.47%)
Oct 10, 2016 206.20 206.20 200.92 202.40 22,702 -7.13(-3.40%)
Oct 07, 2016 206.15 210.76 205.68 209.53 26,608 +2.23(+1.08%)
Oct 06, 2016 206.77 210.76 205.11 207.29 25,868 -0.71(-0.34%)
Oct 05, 2016 209.72 210.21 206.10 208.00 33,297 -6.46(-3.01%)
Oct 04, 2016 209.48 216.17 209.37 214.47 21,426 +4.18(+1.99%)
Oct 03, 2016 209.62 213.28 209.40 210.29 11,874 +0.81(+0.39%)
Sep 30, 2016 212.04 214.94 207.29 209.48 21,666 -5.32(-2.48%)
Sep 29, 2016 215.47 219.12 210.71 214.80 28,763 -0.38(-0.18%)
Sep 28, 2016 234.05 237.14 214.68 215.18 49,663 -21.05(-8.91%)
Sep 27, 2016 237.28 241.41 235.39 236.23 23,068 +2.23(+0.95%)
Sep 26, 2016 230.77 234.00 227.73 234.00 13,657 +2.56(+1.11%)
Sep 23, 2016 227.82 233.81 223.69 231.44 18,988 +5.90(+2.62%)
Sep 22, 2016 223.40 225.73 219.93 225.54 10,979 -1.47(-0.65%)
Sep 21, 2016 231.81 233.90 226.68 227.01 23,149 -10.17(-4.29%)
Sep 20, 2016 233.81 237.23 231.34 237.18 12,212 +3.80(+1.63%)
Sep 19, 2016 228.77 233.38 228.21 233.38 27,793 +0.38(+0.16%)
Sep 16, 2016 234.38 235.28 231.43 233.00 22,353 +3.75(+1.64%)
Sep 15, 2016 232.86 233.71 225.87 229.25 18,779 -5.04(-2.15%)
Sep 14, 2016 229.53 235.76 224.59 234.28 27,702 +5.61(+2.45%)
Sep 13, 2016 220.50 230.25 220.50 228.68 49,478 +12.50(+5.78%)
Sep 12, 2016 223.16 223.97 214.32 216.18 29,111 -3.85(-1.75%)
Sep 09, 2016 211.24 220.03 211.05 220.03 28,583 +11.88(+5.71%)
Sep 08, 2016 213.85 215.13 207.20 208.15 37,677 -7.46(-3.46%)
Sep 07, 2016 215.85 217.70 214.71 215.61 15,276 -1.57(-0.72%)
Sep 06, 2016 222.74 222.74 216.84 217.18 18,325 -6.89(-3.08%)
Sep 02, 2016 224.69 224.07 224.07 224.07 11,741 -4.42(-1.93%)
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.