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

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

13.90 -0.51 (-3.54%)
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 (%)
Dec 31, 2018 491.40 519.20 479.60 484.30 14,700 -24.00(-4.72%)
Dec 28, 2018 507.10 533.00 489.20 508.30 20,570 +19.50(+3.99%)
Dec 27, 2018 501.30 533.40 488.80 488.80 28,543 +35.10(+7.74%)
Dec 26, 2018 588.80 589.60 452.60 453.70 39,775 -137.20(-23.22%)
Dec 24, 2018 556.50 592.00 553.30 590.90 19,870 +47.90(+8.82%)
Dec 21, 2018 535.50 548.70 511.40 543.00 50,040 +24.48(+4.72%)
Dec 20, 2018 508.80 531.10 486.80 518.52 42,250 +37.92(+7.89%)
Dec 19, 2018 490.80 496.50 454.90 480.60 42,732 -36.00(-6.97%)
Dec 18, 2018 443.30 526.90 443.30 516.60 63,427 +78.00(+17.78%)
Dec 17, 2018 392.00 441.90 388.80 438.60 36,169 +42.40(+10.70%)
Dec 14, 2018 372.10 400.80 371.40 396.20 21,840 +36.10(+10.02%)
Dec 13, 2018 411.80 412.80 352.00 360.10 48,245 -42.40(-10.53%)
Dec 12, 2018 375.50 405.00 368.80 402.50 26,261 +13.20(+3.39%)
Dec 11, 2018 378.50 400.00 372.80 389.30 23,036 -21.80(-5.30%)
Dec 10, 2018 398.30 415.90 384.00 411.10 13,717 +36.80(+9.83%)
Dec 07, 2018 347.30 377.80 334.40 374.30 41,970 -17.70(-4.52%)
Dec 06, 2018 401.90 425.00 388.10 392.00 41,844 +23.00(+6.23%)
Dec 04, 2018 364.00 373.00 354.30 369.00 44,250 +6.21(+1.71%)
Dec 03, 2018 361.40 388.95 361.00 362.79 28,249 -60.31(-14.25%)
Nov 30, 2018 434.20 447.00 401.50 423.10 52,730 +15.30(+3.75%)
Nov 29, 2018 412.40 420.70 385.70 407.80 29,291 -24.50(-5.67%)
Nov 28, 2018 412.70 440.00 392.10 432.30 44,612 +32.00(+7.99%)
Nov 27, 2018 400.10 434.50 386.40 400.30 26,118 -1.20(-0.30%)
Nov 26, 2018 401.50 408.00 388.10 401.50 25,258 -16.80(-4.02%)
Nov 23, 2018 416.80 432.70 413.60 418.30 29,240 +61.00(+17.07%)
Nov 21, 2018 357.30 357.30 357.30 0 -24.20(-6.34%)
Nov 20, 2018 338.00 389.60 333.90 381.50 63,300 +67.20(+21.38%)
Nov 19, 2018 335.70 348.90 310.80 314.30 58,194 -4.90(-1.54%)
Nov 16, 2018 308.10 334.90 300.00 319.20 41,120 -6.00(-1.85%)
Nov 15, 2018 325.90 329.50 311.90 325.20 26,766 -3.30(-1.00%)
Nov 14, 2018 322.80 333.50 309.10 328.50 55,052 -21.30(-6.09%)
Nov 13, 2018 300.20 357.30 296.40 349.80 95,621 +54.20(+18.34%)
Nov 12, 2018 270.80 298.20 263.60 295.60 63,511 +14.00(+4.97%)
Nov 09, 2018 285.00 288.80 272.50 281.60 37,110 +10.20(+3.76%)
Nov 08, 2018 263.30 273.80 259.10 271.40 43,925 +12.00(+4.63%)
Nov 07, 2018 247.30 263.80 245.60 259.40 48,535 +7.10(+2.81%)
Nov 06, 2018 240.90 262.00 239.80 252.30 38,004 +6.80(+2.77%)
Nov 05, 2018 234.90 246.10 230.30 245.50 41,836 +1.00(+0.41%)
Nov 02, 2018 239.90 246.40 235.00 244.50 79,360 +7.20(+3.03%)
Nov 01, 2018 218.40 241.10 218.40 237.30 40,261 +16.30(+7.38%)
Oct 31, 2018 212.10 221.80 206.30 221.00 38,141 +10.50(+4.99%)
Oct 30, 2018 215.40 216.60 204.40 210.50 42,474 +3.80(+1.84%)
Oct 29, 2018 201.30 208.80 199.65 206.70 18,619 +9.50(+4.82%)
Oct 26, 2018 206.80 208.70 195.60 197.20 43,280 -5.30(-2.62%)
Oct 25, 2018 203.90 204.60 197.80 202.50 43,690 -7.20(-3.43%)
Oct 24, 2018 201.20 210.00 197.00 209.70 92,033 +0.50(+0.24%)
Oct 23, 2018 198.10 213.40 196.63 209.20 96,972 +25.40(+13.82%)
Oct 22, 2018 188.80 192.10 183.40 183.80 31,030 -0.60(-0.33%)
Oct 19, 2018 185.50 188.00 181.30 184.40 29,970 -6.20(-3.25%)
Oct 18, 2018 191.20 192.70 184.00 190.60 52,767 +9.60(+5.30%)
Oct 17, 2018 174.50 185.80 174.00 181.00 62,953 +11.20(+6.60%)
Oct 16, 2018 173.70 174.60 167.20 169.80 41,118 -2.50(-1.45%)
Oct 15, 2018 172.90 177.60 170.70 172.30 37,939 -0.30(-0.17%)
Oct 12, 2018 171.90 179.80 171.30 172.60 47,720 -5.60(-3.14%)
Oct 11, 2018 169.70 180.30 168.50 178.20 89,849 +13.70(+8.33%)
Oct 10, 2018 153.32 165.10 153.32 164.50 98,562 +12.50(+8.22%)
Oct 09, 2018 153.10 157.30 149.60 152.00 77,173 -4.40(-2.81%)
Oct 08, 2018 159.70 160.50 155.60 156.40 41,114 +1.30(+0.84%)
Oct 05, 2018 154.80 158.40 150.00 155.10 80,480 +1.20(+0.78%)
Oct 04, 2018 146.80 157.90 146.70 153.90 122,270 +8.90(+6.14%)
Oct 03, 2018 151.80 156.60 141.00 145.00 124,329 -6.40(-4.23%)
Oct 02, 2018 149.20 152.50 149.06 151.40 74,464 +2.50(+1.68%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.