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 )

15.42 -0.05 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jul 31, 2018 213.90 220.10 213.40 217.80 29,183 +10.70(+5.17%)
Jul 30, 2018 205.00 207.90 202.80 207.10 23,735 -10.60(-4.87%)
Jul 27, 2018 212.20 222.70 209.80 217.70 31,409 +6.60(+3.13%)
Jul 26, 2018 216.60 216.60 208.40 211.10 28,680 -2.10(-0.98%)
Jul 25, 2018 219.20 224.09 210.30 213.20 65,726 -8.65(-3.90%)
Jul 24, 2018 227.60 227.60 216.30 221.85 29,189 -6.75(-2.95%)
Jul 23, 2018 217.40 230.50 214.00 228.60 47,380 +2.40(+1.06%)
Jul 20, 2018 224.30 229.20 222.40 226.20 23,661 -0.90(-0.40%)
Jul 19, 2018 229.30 231.40 219.20 227.10 68,465 -1.30(-0.57%)
Jul 18, 2018 240.90 244.20 227.95 228.40 64,217 -7.80(-3.30%)
Jul 17, 2018 241.60 244.70 231.20 236.20 141,268 -0.10(-0.04%)
Jul 16, 2018 224.90 239.70 224.00 236.30 73,761 +22.90(+10.73%)
Jul 13, 2018 215.30 216.30 204.50 213.40 41,261 -3.90(-1.79%)
Jul 12, 2018 217.80 228.30 214.50 217.30 47,674 -2.40(-1.09%)
Jul 11, 2018 198.50 224.30 193.60 219.70 106,457 +27.80(+14.49%)
Jul 10, 2018 190.60 194.90 188.43 191.90 38,266 -3.00(-1.54%)
Jul 09, 2018 198.60 201.80 194.80 194.90 35,451 -5.00(-2.50%)
Jul 06, 2018 210.40 210.40 199.00 199.90 46,403 -6.72(-3.25%)
Jul 05, 2018 198.70 210.00 196.70 206.62 73,216 +3.22(+1.59%)
Jul 03, 2018 203.40 203.40 203.40 0 +3.20(+1.60%)
Jul 02, 2018 195.10 201.10 195.00 200.20 54,342 +7.50(+3.89%)
Jun 29, 2018 195.60 196.19 190.50 192.70 42,505 -7.10(-3.55%)
Jun 28, 2018 204.00 205.35 194.40 199.80 115,514 -7.10(-3.43%)
Jun 27, 2018 214.30 214.60 201.30 206.90 76,930 -16.50(-7.39%)
Jun 26, 2018 240.90 247.40 221.80 223.40 36,274 -23.00(-9.33%)
Jun 25, 2018 241.70 249.50 240.20 246.40 87,607 +10.60(+4.50%)
Jun 22, 2018 250.70 256.50 235.35 235.80 106,380 -38.70(-14.10%)
Jun 21, 2018 281.50 283.20 267.60 274.50 53,257 +0.80(+0.29%)
Jun 20, 2018 269.70 280.35 263.30 273.70 56,656 -6.80(-2.42%)
Jun 19, 2018 283.30 288.60 276.90 280.50 57,853 +8.00(+2.94%)
Jun 18, 2018 279.80 282.70 269.58 272.50 42,796 -15.00(-5.22%)
Jun 15, 2018 287.90 260.30 287.50 64,403 +27.20(+10.45%)
Jun 14, 2018 257.20 266.10 256.50 260.30 49,730 -0.90(-0.34%)
Jun 13, 2018 268.90 270.00 259.10 261.20 41,230 -5.10(-1.92%)
Jun 12, 2018 269.20 269.20 260.50 266.30 26,291 -2.00(-0.75%)
Jun 11, 2018 279.50 280.90 264.71 268.30 36,819 -5.00(-1.83%)
Jun 08, 2018 270.20 278.90 266.00 273.30 38,444 +4.30(+1.60%)
Jun 07, 2018 277.80 278.90 268.10 269.00 43,780 -11.80(-4.20%)
Jun 06, 2018 291.10 276.10 280.80 60,542 +3.40(+1.23%)
Jun 05, 2018 290.50 291.50 275.30 277.40 61,300 -6.70(-2.36%)
Jun 04, 2018 272.70 287.60 270.90 284.10 75,188 +8.10(+2.93%)
Jun 01, 2018 267.10 276.10 260.80 276.00 82,761 +17.60(+6.81%)
May 31, 2018 257.00 263.10 246.30 258.40 85,364 +14.70(+6.03%)
May 30, 2018 257.80 258.00 242.30 243.70 53,304 -18.80(-7.16%)
May 29, 2018 259.10 272.10 257.50 262.50 78,373 +9.50(+3.75%)
May 25, 2018 253.00 253.00 253.00 0 +28.80(+12.85%)
May 24, 2018 224.20 224.80 219.40 224.20 56,522 +9.70(+4.52%)
May 23, 2018 213.10 219.29 211.40 214.50 31,850 +2.60(+1.23%)
May 22, 2018 208.10 212.30 204.70 211.90 58,641 +4.20(+2.02%)
May 21, 2018 215.80 216.40 207.60 207.70 50,817 -10.39(-4.77%)
May 18, 2018 217.80 221.00 215.20 218.09 41,098 +2.99(+1.39%)
May 17, 2018 213.00 219.50 210.00 215.10 63,743 -1.20(-0.55%)
May 16, 2018 221.60 223.75 216.15 216.30 50,517 -3.40(-1.55%)
May 15, 2018 220.90 226.60 217.90 219.70 54,237 -0.80(-0.36%)
May 14, 2018 224.60 224.60 219.60 220.50 26,324 -5.60(-2.48%)
May 11, 2018 221.10 226.90 218.70 226.10 49,386 +6.60(+3.01%)
May 10, 2018 221.20 226.50 218.19 219.50 66,485 -1.50(-0.68%)
May 09, 2018 226.10 227.92 219.00 221.00 45,286 -15.50(-6.55%)
May 08, 2018 231.70 256.40 230.80 236.50 152,151 +0.80(+0.34%)
May 07, 2018 231.80 239.00 226.40 235.70 82,692 -2.20(-0.92%)
May 04, 2018 251.80 252.40 235.90 237.90 56,937 -14.60(-5.78%)
May 03, 2018 262.86 266.10 251.00 252.50 26,320 -8.40(-3.22%)
May 02, 2018 267.80 270.00 256.50 260.90 56,655 -3.50(-1.32%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.