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

S&P Biotech Bear -3X ETF Direxion (NY: LABD )

6.170 -0.380 (-5.80%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 22, 2024 6.470 6.590 6.073 6.170 17,897,516 -0.38(-5.80%)
Nov 21, 2024 6.560 6.870 6.305 6.550 20,796,756 -0.05(-0.76%)
Nov 20, 2024 6.770 6.950 6.570 6.600 23,358,320 -0.19(-2.80%)
Nov 19, 2024 7.240 7.360 6.780 6.790 18,454,184 -0.26(-3.69%)
Nov 18, 2024 6.990 7.260 6.880 7.050 20,736,660 -0.03(-0.42%)
Nov 15, 2024 6.150 7.119 6.130 7.080 36,036,840 +0.98(+16.07%)
Nov 14, 2024 5.580 6.120 5.570 6.100 27,779,124 +0.52(+9.32%)
Nov 13, 2024 5.350 5.590 5.190 5.580 23,756,696 +0.08(+1.45%)
Nov 12, 2024 5.230 5.525 5.115 5.500 31,472,616 +0.43(+8.48%)
Nov 11, 2024 4.860 5.090 4.780 5.070 26,478,882 +0.09(+1.81%)
Nov 08, 2024 5.180 5.210 4.960 4.980 25,361,540 -0.16(-3.11%)
Nov 07, 2024 5.140 5.210 5.000 5.140 20,707,632 -0.10(-1.91%)
Nov 06, 2024 5.080 5.503 5.070 5.240 28,923,620 -0.28(-5.07%)
Nov 05, 2024 5.860 5.940 5.520 5.520 20,408,360 -0.23(-4.00%)
Nov 04, 2024 5.830 5.990 5.610 5.750 24,492,620 -0.01(-0.17%)
Nov 01, 2024 6.050 6.120 5.750 5.760 19,474,984 -0.39(-6.34%)
Oct 31, 2024 6.000 6.200 5.940 6.150 15,210,897 +0.24(+4.06%)
Oct 30, 2024 5.950 5.989 5.720 5.910 14,732,646 +0.04(+0.68%)
Oct 29, 2024 5.950 6.050 5.850 5.870 11,558,523 -0.01(-0.17%)
Oct 28, 2024 5.970 6.015 5.700 5.880 15,375,783 -0.27(-4.39%)
Oct 25, 2024 6.050 6.150 5.824 6.150 17,632,792 +0.04(+0.65%)
Oct 24, 2024 6.140 6.190 5.924 6.110 15,360,114 -0.12(-1.93%)
Oct 23, 2024 5.970 6.326 5.930 6.230 17,482,056 +0.30(+5.06%)
Oct 22, 2024 6.040 6.070 5.905 5.930 14,382,711 -0.01(-0.17%)
Oct 21, 2024 5.740 6.040 5.680 5.940 16,096,238 +0.28(+4.95%)
Oct 18, 2024 5.690 5.780 5.600 5.660 14,156,180 -0.08(-1.39%)
Oct 17, 2024 5.560 5.750 5.540 5.740 14,873,492 +0.15(+2.68%)
Oct 16, 2024 5.720 5.790 5.530 5.590 15,602,149 -0.14(-2.44%)
Oct 15, 2024 5.770 5.930 5.630 5.730 14,554,841 -0.06(-1.04%)
Oct 14, 2024 5.900 5.970 5.750 5.790 12,784,454 -0.05(-0.86%)
Oct 11, 2024 6.310 6.410 5.820 5.840 16,453,499 -0.48(-7.59%)
Oct 10, 2024 6.450 6.550 6.320 6.320 14,816,279 +0.02(+0.32%)
Oct 09, 2024 6.150 6.360 6.140 6.300 17,355,736 +0.14(+2.27%)
Oct 08, 2024 6.260 6.346 6.025 6.160 18,454,820 -0.13(-2.07%)
Oct 07, 2024 6.030 6.372 6.005 6.290 15,073,572 +0.21(+3.45%)
Oct 04, 2024 6.080 6.240 5.970 6.080 14,526,791 -0.14(-2.25%)
Oct 03, 2024 6.070 6.257 5.970 6.220 14,274,598 +0.26(+4.36%)
Oct 02, 2024 6.090 6.250 5.930 5.960 13,045,165 -0.03(-0.50%)
Oct 01, 2024 5.860 6.220 5.850 5.990 15,768,958 +0.15(+2.57%)
Sep 30, 2024 5.970 6.019 5.685 5.840 14,855,271 -0.07(-1.18%)
Sep 27, 2024 5.820 5.930 5.735 5.910 12,214,459 -0.02(-0.34%)
Sep 26, 2024 5.830 6.075 5.760 5.930 14,194,630 -0.07(-1.17%)
Sep 25, 2024 5.810 6.025 5.755 6.000 14,624,718 +0.18(+3.09%)
Sep 24, 2024 5.720 6.000 5.700 5.820 17,372,992 +0.08(+1.36%)
Sep 23, 2024 5.296 5.772 5.287 5.742 14,641,036 +0.37(+6.81%)
Sep 20, 2024 5.277 5.465 5.267 5.376 15,690,268 +0.14(+2.65%)
Sep 19, 2024 5.178 5.326 5.059 5.237 24,000,036 -0.27(-4.86%)
Sep 18, 2024 5.465 5.574 5.148 5.504 25,840,872 +0.04(+0.72%)
Sep 17, 2024 5.386 5.564 5.227 5.465 18,227,890 +0.04(+0.73%)
Sep 16, 2024 5.366 5.541 5.316 5.425 18,699,406 +0.01(+0.18%)
Sep 13, 2024 5.752 5.762 5.415 5.415 16,329,911 -0.37(-6.34%)
Sep 12, 2024 5.801 5.989 5.673 5.782 14,327,630 -0.04(-0.68%)
Sep 11, 2024 6.009 6.168 5.772 5.821 12,242,746 -0.13(-2.16%)
Sep 10, 2024 5.950 6.221 5.930 5.950 14,666,494 -0.04(-0.66%)
Sep 09, 2024 6.158 6.197 5.851 5.989 14,393,433 -0.28(-4.42%)
Sep 06, 2024 5.910 6.455 5.821 6.267 17,596,028 +0.31(+5.15%)
Sep 05, 2024 5.851 6.079 5.821 5.960 15,105,711 +0.07(+1.18%)
Sep 04, 2024 5.920 6.039 5.692 5.891 17,502,328 +0.04(+0.68%)
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.