Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Microsectors Oil & Gas Exp. & Prod -3X ETN (NY: OILD )

14.47 -1.04 (-6.73%)
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 (%)
Dec 31, 2019 107.90 108.30 102.31 105.80 117,490 +2.10(+2.03%)
Dec 30, 2019 100.40 106.10 100.40 103.70 93,192 +0.70(+0.68%)
Dec 27, 2019 102.50 105.10 101.80 103.00 82,170 -0.30(-0.29%)
Dec 26, 2019 105.10 105.20 102.30 103.30 107,550 -3.00(-2.82%)
Dec 24, 2019 107.20 107.50 105.90 106.30 62,840 -1.80(-1.67%)
Dec 23, 2019 110.70 111.20 107.80 108.10 118,762 -2.10(-1.91%)
Dec 20, 2019 108.00 111.60 108.00 110.20 132,600 +3.10(+2.89%)
Dec 19, 2019 107.60 108.40 105.30 107.10 90,223 -0.90(-0.83%)
Dec 18, 2019 109.90 110.80 106.70 108.00 165,801 -0.40(-0.37%)
Dec 17, 2019 110.00 110.40 107.70 108.40 203,337 -3.70(-3.30%)
Dec 16, 2019 112.20 112.60 111.20 112.10 95,113 -2.50(-2.18%)
Dec 13, 2019 117.00 117.22 110.51 114.60 196,700 -3.30(-2.80%)
Dec 12, 2019 119.80 120.20 115.20 117.90 148,860 -2.70(-2.24%)
Dec 11, 2019 119.10 124.70 118.30 120.60 174,017 +2.90(+2.46%)
Dec 10, 2019 120.00 121.00 116.40 117.70 139,191 -1.90(-1.59%)
Dec 09, 2019 121.50 121.60 118.10 119.60 110,341 +0.20(+0.17%)
Dec 06, 2019 126.00 126.00 114.30 119.40 362,040 -4.30(-3.48%)
Dec 05, 2019 120.20 125.00 119.20 123.70 198,137 +0.00(+0.00%)
Dec 04, 2019 128.40 128.90 121.80 123.70 418,144 -15.60(-11.20%)
Dec 03, 2019 142.60 145.50 135.60 139.30 102,750 -2.66(-1.87%)
Dec 02, 2019 138.00 144.30 137.50 141.96 105,968 -3.24(-2.23%)
Nov 29, 2019 135.00 147.50 135.00 145.20 270,600 +16.30(+12.65%)
Nov 27, 2019 128.00 132.40 125.80 128.90 126,610 +1.90(+1.50%)
Nov 26, 2019 127.20 130.60 125.80 127.00 181,462 -2.60(-2.01%)
Nov 25, 2019 132.10 134.10 128.60 129.60 155,152 +0.00(+0.00%)
Nov 22, 2019 126.90 132.60 126.50 129.60 188,050 +2.60(+2.05%)
Nov 21, 2019 132.20 133.50 125.40 127.00 267,364 -10.10(-7.37%)
Nov 20, 2019 146.20 147.80 134.30 137.10 282,796 -13.20(-8.78%)
Nov 19, 2019 145.50 152.00 144.40 150.30 213,216 +11.20(+8.05%)
Nov 18, 2019 136.00 141.10 135.20 139.10 161,703 +6.60(+4.98%)
Nov 15, 2019 139.80 140.00 131.20 132.50 164,460 -6.50(-4.68%)
Nov 14, 2019 134.50 140.90 133.50 139.00 140,745 +2.10(+1.53%)
Nov 13, 2019 142.30 142.40 135.00 136.90 131,810 -3.30(-2.35%)
Nov 12, 2019 137.00 142.10 134.90 140.20 91,866 +0.40(+0.29%)
Nov 11, 2019 143.00 143.40 136.60 139.80 90,655 +3.68(+2.70%)
Nov 08, 2019 145.00 148.00 135.87 136.12 136,260 -3.68(-2.63%)
Nov 07, 2019 136.60 140.40 133.00 139.80 157,410 -3.00(-2.10%)
Nov 06, 2019 137.30 145.70 133.40 142.80 197,667 +4.70(+3.40%)
Nov 05, 2019 138.70 139.00 135.60 138.10 74,260 -4.60(-3.22%)
Nov 04, 2019 139.60 143.40 136.30 142.70 306,179 -3.80(-2.59%)
Nov 01, 2019 157.30 157.80 144.50 146.50 137,190 -17.70(-10.78%)
Oct 31, 2019 160.30 167.00 159.81 164.20 111,115 +6.70(+4.25%)
Oct 30, 2019 152.80 160.40 152.60 157.50 153,994 +4.90(+3.21%)
Oct 29, 2019 157.60 158.13 148.90 152.60 128,522 +2.83(+1.89%)
Oct 28, 2019 143.00 151.50 141.70 149.77 72,447 +6.37(+4.44%)
Oct 25, 2019 148.30 151.70 143.20 143.40 111,060 -3.50(-2.38%)
Oct 24, 2019 148.30 149.40 145.00 146.90 104,642 -3.70(-2.46%)
Oct 23, 2019 166.50 166.70 148.60 150.60 174,452 -13.10(-8.00%)
Oct 22, 2019 165.50 168.30 159.70 163.70 108,430 -6.90(-4.04%)
Oct 21, 2019 177.80 178.00 169.80 170.60 69,232 +1.00(+0.59%)
Oct 18, 2019 165.40 173.20 163.30 169.60 69,450 +2.60(+1.56%)
Oct 17, 2019 176.90 179.50 166.11 167.00 67,233 -10.50(-5.92%)
Oct 16, 2019 178.20 178.20 169.50 177.50 51,830 +0.40(+0.23%)
Oct 15, 2019 173.70 179.50 169.40 177.10 44,318 +4.80(+2.79%)
Oct 14, 2019 173.00 178.00 170.50 172.30 64,267 +10.10(+6.23%)
Oct 11, 2019 170.70 170.70 160.50 162.20 94,900 -11.10(-6.41%)
Oct 10, 2019 177.80 180.40 172.60 173.30 57,607 -10.60(-5.76%)
Oct 09, 2019 174.90 186.80 172.90 183.90 119,555 -4.30(-2.28%)
Oct 08, 2019 190.00 192.00 182.20 188.20 46,899 +6.70(+3.69%)
Oct 07, 2019 177.00 184.20 169.50 181.50 68,488 -0.10(-0.06%)
Oct 04, 2019 180.00 190.10 176.20 181.60 49,540 -5.50(-2.94%)
Oct 03, 2019 191.70 201.30 184.40 187.10 77,110 +3.00(+1.63%)
Oct 02, 2019 174.20 188.60 174.20 184.10 73,258 +9.30(+5.32%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.