Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

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

8.480 -0.030 (-0.35%)
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 (%)
Oct 31, 2018 719.13 744.95 694.06 735.03 92,171 -20.77(-2.75%)
Oct 30, 2018 776.94 804.44 722.69 755.80 129,178 -12.53(-1.63%)
Oct 29, 2018 674.23 811.74 660.02 768.34 143,544 +63.23(+8.97%)
Oct 26, 2018 724.00 766.09 676.85 705.10 168,677 +0.93(+0.13%)
Oct 25, 2018 781.99 791.72 664.13 704.17 186,538 -105.32(-13.01%)
Oct 24, 2018 654.59 810.05 648.60 809.49 120,053 +148.54(+22.47%)
Oct 23, 2018 696.87 731.11 620.73 660.95 99,195 +3.37(+0.51%)
Oct 22, 2018 610.07 687.14 610.07 657.58 112,197 +42.28(+6.87%)
Oct 19, 2018 566.29 622.97 547.96 615.30 105,185 +40.97(+7.13%)
Oct 18, 2018 550.01 590.89 544.07 574.33 96,727 +32.93(+6.08%)
Oct 17, 2018 549.64 575.64 541.22 541.41 71,985 +2.81(+0.52%)
Oct 16, 2018 621.29 629.34 533.36 538.60 116,957 -104.95(-16.31%)
Oct 15, 2018 623.35 656.84 617.36 643.55 41,810 +26.38(+4.27%)
Oct 12, 2018 614.37 651.78 602.77 617.17 64,389 -36.85(-5.63%)
Oct 11, 2018 636.07 665.63 605.58 654.03 74,392 +18.15(+2.85%)
Oct 10, 2018 580.51 636.26 569.84 635.88 107,808 +61.55(+10.72%)
Oct 09, 2018 560.30 579.20 538.41 574.33 71,369 +17.21(+3.09%)
Oct 08, 2018 547.77 580.69 527.19 557.12 83,423 +20.95(+3.91%)
Oct 05, 2018 512.97 569.10 497.44 536.17 110,862 +19.83(+3.84%)
Oct 04, 2018 473.69 520.83 473.69 516.34 113,902 +47.71(+10.18%)
Oct 03, 2018 486.97 504.18 462.09 468.63 64,972 -28.06(-5.65%)
Oct 02, 2018 473.12 504.37 470.88 496.70 81,125 +21.33(+4.49%)
Oct 01, 2018 453.67 478.36 448.06 475.37 58,975 +18.90(+4.14%)
Sep 28, 2018 456.85 462.09 447.49 456.47 53,864 +1.31(+0.29%)
Sep 27, 2018 453.86 463.02 447.32 455.16 66,203 +3.18(+0.70%)
Sep 26, 2018 440.57 453.67 433.65 451.98 72,247 +9.35(+2.11%)
Sep 25, 2018 441.88 447.66 435.71 442.63 71,412 -2.88(-0.65%)
Sep 24, 2018 462.29 466.58 443.84 445.51 66,290 -15.29(-3.32%)
Sep 21, 2018 437.87 464.53 436.19 460.80 74,117 +20.32(+4.61%)
Sep 20, 2018 454.83 458.36 440.30 440.48 85,507 -23.11(-4.99%)
Sep 19, 2018 467.14 468.63 452.04 463.60 65,817 -1.68(-0.36%)
Sep 18, 2018 476.27 484.47 461.92 465.27 69,569 -18.27(-3.78%)
Sep 17, 2018 462.48 486.15 454.83 483.54 69,136 +23.49(+5.11%)
Sep 14, 2018 455.21 464.71 445.33 460.05 68,334 +1.68(+0.37%)
Sep 13, 2018 449.24 464.34 446.26 458.38 64,557 +1.31(+0.29%)
Sep 12, 2018 449.24 470.68 444.21 457.07 86,238 +6.71(+1.49%)
Sep 11, 2018 455.58 462.29 444.95 450.36 63,900 -0.19(-0.04%)
Sep 10, 2018 444.58 457.63 441.60 450.55 49,843 -0.93(-0.21%)
Sep 07, 2018 454.28 468.44 432.47 451.48 84,229 +3.73(+0.83%)
Sep 06, 2018 416.62 450.55 411.03 447.75 116,036 +31.13(+7.47%)
Sep 05, 2018 408.98 426.87 408.42 416.62 65,081 +9.69(+2.38%)
Sep 04, 2018 406.00 422.59 402.64 406.93 104,634 +2.80(+0.69%)
Aug 31, 2018 404.13 404.13 404.13 0 -2.80(-0.69%)
Aug 30, 2018 413.82 413.82 397.98 406.93 176,462 -4.85(-1.18%)
Aug 29, 2018 423.89 426.31 408.61 411.77 96,567 -13.05(-3.07%)
Aug 28, 2018 430.42 436.94 423.15 424.82 88,671 -6.71(-1.56%)
Aug 27, 2018 449.24 450.25 426.69 431.53 99,901 -25.35(-5.55%)
Aug 24, 2018 453.34 465.09 446.07 456.88 50,577 -2.05(-0.45%)
Aug 23, 2018 447.94 468.63 444.97 458.94 85,877 +9.13(+2.03%)
Aug 22, 2018 474.04 474.04 447.38 449.80 77,347 -23.67(-5.00%)
Aug 21, 2018 498.64 498.64 469.38 473.48 83,790 -28.33(-5.65%)
Aug 20, 2018 490.07 505.91 490.07 501.81 41,171 +10.07(+2.05%)
Aug 17, 2018 495.47 508.52 489.13 491.74 62,942 -1.86(-0.38%)
Aug 16, 2018 496.22 514.49 486.71 493.61 54,957 -13.61(-2.68%)
Aug 15, 2018 487.08 514.76 483.90 507.22 78,005 +28.15(+5.88%)
Aug 14, 2018 480.56 485.22 467.33 479.07 51,564 -5.97(-1.23%)
Aug 13, 2018 477.02 497.71 474.78 485.03 55,097 +6.90(+1.44%)
Aug 10, 2018 476.64 480.56 459.50 478.14 65,528 +4.66(+0.98%)
Aug 09, 2018 473.10 476.50 447.94 473.48 87,727 +3.36(+0.71%)
Aug 08, 2018 463.78 478.14 456.88 470.12 45,505 +7.64(+1.65%)
Aug 07, 2018 473.48 478.14 462.11 462.48 33,119 -14.54(-3.05%)
Aug 06, 2018 483.73 494.63 472.54 477.02 37,512 -8.76(-1.80%)
Aug 03, 2018 461.55 487.64 459.50 485.78 50,925 +22.00(+4.74%)
Aug 02, 2018 482.05 483.36 462.01 463.78 56,370 -9.32(-1.97%)
Aug 01, 2018 476.83 482.80 460.05 473.10 69,110 -1.68(-0.35%)
Jul 31, 2018 497.71 503.67 468.07 474.78 84,397 -28.71(-5.70%)
Jul 30, 2018 483.17 512.81 476.83 503.49 78,765 +20.50(+4.25%)
Jul 27, 2018 442.90 493.79 440.85 482.98 90,307 +38.96(+8.77%)
Jul 26, 2018 447.56 458.66 431.53 444.02 76,035 +0.93(+0.21%)
Jul 25, 2018 439.74 449.43 427.12 443.09 58,419 +0.37(+0.08%)
Jul 24, 2018 409.17 447.38 403.57 442.72 83,757 +25.91(+6.22%)
Jul 23, 2018 412.15 421.10 408.51 416.81 42,612 +4.66(+1.13%)
Jul 20, 2018 410.66 413.36 401.17 412.15 67,926 +3.17(+0.77%)
Jul 19, 2018 418.30 425.01 405.62 408.98 62,920 -3.73(-0.90%)
Jul 18, 2018 412.33 425.57 411.03 412.71 44,793 +1.86(+0.45%)
Jul 17, 2018 429.86 433.40 408.61 410.84 72,678 -16.59(-3.88%)
Jul 16, 2018 409.17 433.21 406.76 427.43 108,933 +19.57(+4.80%)
Jul 13, 2018 407.30 412.52 402.08 407.86 63,065 +4.29(+1.06%)
Jul 12, 2018 413.82 418.30 403.39 403.57 84,994 -14.91(-3.56%)
Jul 11, 2018 427.99 431.53 413.84 418.49 75,359 -1.49(-0.36%)
Jul 10, 2018 412.15 425.94 407.30 419.98 73,314 +6.34(+1.53%)
Jul 09, 2018 408.61 425.66 401.15 413.64 92,276 +1.49(+0.36%)
Jul 06, 2018 442.90 445.89 411.03 412.15 146,086 -36.35(-8.10%)
Jul 05, 2018 448.87 463.04 441.60 448.50 63,615 -7.83(-1.72%)
Jul 03, 2018 456.33 456.33 456.33 0 -10.07(-2.16%)
Jul 02, 2018 493.79 501.44 466.32 466.39 52,237 -16.59(-3.44%)
Jun 29, 2018 493.61 463.60 482.98 82,262 -16.78(-3.36%)
Jun 28, 2018 508.89 535.92 494.91 499.76 89,023 -8.39(-1.65%)
Jun 27, 2018 463.04 509.27 459.50 508.15 90,972 +43.99(+9.48%)
Jun 26, 2018 464.53 485.96 454.65 464.15 51,201 -4.47(-0.95%)
Jun 25, 2018 442.72 475.34 439.92 468.63 106,577 +35.60(+8.22%)
Jun 22, 2018 428.74 446.07 427.06 433.02 58,593 -0.19(-0.04%)
Jun 21, 2018 409.72 435.45 404.32 433.21 112,156 +23.86(+5.83%)
Jun 20, 2018 431.16 431.16 408.42 409.35 161,070 -28.33(-6.47%)
Jun 19, 2018 465.83 465.83 436.19 437.69 96,765 -20.80(-4.54%)
Jun 18, 2018 467.42 476.55 455.32 458.48 58,445 -5.03(-1.08%)
Jun 15, 2018 468.54 455.32 463.51 72,706 +5.77(+1.26%)
Jun 14, 2018 458.67 465.93 454.57 457.74 38,049 -5.03(-1.09%)
Jun 13, 2018 467.05 472.08 451.78 462.76 68,609 -4.10(-0.88%)
Jun 12, 2018 481.39 482.13 459.41 466.86 87,763 -15.27(-3.17%)
Jun 11, 2018 473.94 489.26 470.59 482.13 75,892 +6.70(+1.41%)
Jun 08, 2018 482.50 483.62 469.47 475.43 55,732 -3.35(-0.70%)
Jun 07, 2018 456.43 487.35 454.57 478.78 112,647 +23.28(+5.11%)
Jun 06, 2018 449.56 455.50 95,174 -8.94(-1.92%)
Jun 05, 2018 477.85 477.85 459.97 464.44 98,511 -10.43(-2.20%)
Jun 04, 2018 462.95 500.74 458.11 474.87 93,737 +4.84(+1.03%)
Jun 01, 2018 482.69 485.11 466.68 470.03 110,533 -18.25(-3.74%)
May 31, 2018 508.95 508.95 481.03 488.28 125,078 -23.65(-4.62%)
May 30, 2018 534.46 535.58 506.34 511.93 97,871 -29.05(-5.37%)
May 29, 2018 537.81 561.84 525.52 540.98 67,516 +9.68(+1.82%)
May 25, 2018 531.29 531.29 531.29 0 -4.84(-0.90%)
May 24, 2018 541.54 549.92 530.36 536.14 31,928 -5.40(-1.00%)
May 23, 2018 554.01 554.76 527.38 541.54 52,529 -5.03(-0.92%)
May 22, 2018 547.50 561.84 531.29 546.57 58,843 -6.89(-1.24%)
May 21, 2018 510.81 559.41 508.76 553.46 76,659 +30.73(+5.88%)
May 18, 2018 520.68 536.32 511.37 522.73 52,696 +2.98(+0.57%)
May 17, 2018 525.34 534.09 514.54 519.75 64,625 -5.03(-0.96%)
May 16, 2018 547.50 547.50 517.70 524.78 53,377 -20.86(-3.82%)
May 15, 2018 543.59 556.79 541.91 545.63 54,837 +9.68(+1.81%)
May 14, 2018 551.59 558.11 531.28 535.95 104,515 -22.72(-4.07%)
May 11, 2018 613.98 614.54 556.06 558.67 120,337 -51.58(-8.45%)
May 10, 2018 590.89 613.23 572.08 610.25 78,665 +14.53(+2.44%)
May 09, 2018 626.27 638.93 584.82 595.73 65,653 -36.69(-5.80%)
May 08, 2018 630.74 644.71 629.43 632.41 51,052 +8.75(+1.40%)
May 07, 2018 639.68 641.91 613.42 623.66 60,262 -25.33(-3.90%)
May 04, 2018 683.07 684.18 632.23 648.99 61,025 -34.26(-5.01%)
May 03, 2018 657.18 696.29 635.39 683.25 72,379 +34.45(+5.31%)
May 02, 2018 652.53 658.30 624.03 648.80 49,140 +8.75(+1.37%)
May 01, 2018 657.55 674.13 637.81 640.05 45,362 -21.42(-3.24%)
Apr 30, 2018 620.87 661.47 615.10 661.47 69,087 +31.84(+5.06%)
Apr 27, 2018 633.35 646.57 618.45 629.62 87,801 -13.78(-2.14%)
Apr 26, 2018 671.34 677.48 633.90 643.40 70,831 -34.27(-5.06%)
Apr 25, 2018 669.66 708.15 657.95 677.67 69,550 +2.05(+0.30%)
Apr 24, 2018 635.02 689.03 629.62 675.62 67,741 +35.01(+5.47%)
Apr 23, 2018 626.08 658.67 619.75 640.61 71,612 +17.69(+2.84%)
Apr 20, 2018 617.89 631.30 606.17 622.92 43,372 +7.26(+1.18%)
Apr 19, 2018 590.33 621.43 579.15 615.65 63,368 +30.73(+5.25%)
Apr 18, 2018 573.57 590.31 564.46 584.93 45,038 +4.47(+0.77%)
Apr 17, 2018 612.67 615.28 570.99 580.46 52,450 -45.62(-7.29%)
Apr 16, 2018 603.36 634.84 592.19 626.08 38,375 +13.41(+2.19%)
Apr 13, 2018 587.53 625.34 586.23 612.67 62,234 +18.25(+3.07%)
Apr 12, 2018 607.83 618.06 582.32 594.42 76,997 -28.12(-4.52%)
Apr 11, 2018 652.71 652.71 600.20 622.54 70,131 -12.85(-2.02%)
Apr 10, 2018 685.30 700.94 627.57 635.39 82,735 -87.52(-12.11%)
Apr 09, 2018 733.72 733.72 682.15 722.92 87,783 -62.57(-7.97%)
Apr 06, 2018 749.36 798.04 726.27 785.49 60,026 +67.23(+9.36%)
Apr 05, 2018 669.10 726.64 669.10 718.26 41,838 +39.11(+5.76%)
Apr 04, 2018 791.63 795.92 669.48 679.16 69,876 -77.10(-10.19%)
Apr 03, 2018 746.75 799.83 731.11 756.25 46,933 -13.04(-1.69%)
Apr 02, 2018 691.07 784.56 689.21 769.29 78,117 +90.32(+13.30%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.