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 (%)
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%)
Oct 01, 2018 163.40 165.00 147.72 148.90 107,082 -13.80(-8.48%)
Sep 28, 2018 171.80 172.10 160.90 162.70 72,510 -8.70(-5.08%)
Sep 27, 2018 171.40 174.80 171.10 171.40 30,686 -5.10(-2.89%)
Sep 26, 2018 174.30 176.80 172.10 176.50 43,557 +5.50(+3.22%)
Sep 25, 2018 169.30 174.00 167.90 171.00 85,124 -0.60(-0.35%)
Sep 24, 2018 172.70 174.50 167.70 171.60 73,429 -10.80(-5.92%)
Sep 21, 2018 181.00 188.90 174.90 182.40 114,330 -5.40(-2.88%)
Sep 20, 2018 180.00 188.50 179.20 187.80 61,313 +4.90(+2.68%)
Sep 19, 2018 190.80 191.20 182.70 182.90 68,938 -9.80(-5.09%)
Sep 18, 2018 192.70 196.90 187.62 192.70 59,954 -9.10(-4.51%)
Sep 17, 2018 196.50 203.50 193.90 201.80 40,293 +1.60(+0.80%)
Sep 14, 2018 201.50 208.60 191.70 200.20 117,270 -0.80(-0.40%)
Sep 13, 2018 196.30 205.00 194.40 201.00 87,897 +10.80(+5.68%)
Sep 12, 2018 191.30 191.60 182.70 190.20 164,980 -7.00(-3.55%)
Sep 11, 2018 212.30 213.40 196.20 197.20 54,477 -16.90(-7.89%)
Sep 10, 2018 207.20 216.00 205.70 214.10 19,489 +2.20(+1.04%)
Sep 07, 2018 218.60 220.90 211.30 211.90 30,540 +0.36(+0.17%)
Sep 06, 2018 204.60 220.20 197.80 211.54 52,453 +7.60(+3.73%)
Sep 05, 2018 200.30 205.70 197.80 203.94 31,127 +3.94(+1.97%)
Sep 04, 2018 189.80 201.50 189.20 200.00 60,657 +3.93(+2.00%)
Aug 31, 2018 196.07 196.07 196.07 0 +1.37(+0.70%)
Aug 30, 2018 195.70 197.80 191.10 194.70 46,822 -2.80(-1.42%)
Aug 29, 2018 202.50 205.10 197.00 197.50 40,391 -9.50(-4.59%)
Aug 28, 2018 203.50 210.31 203.40 207.00 28,128 +2.90(+1.42%)
Aug 27, 2018 204.70 207.30 204.00 204.10 18,880 -3.30(-1.59%)
Aug 24, 2018 203.60 210.60 200.70 207.40 47,130 -6.40(-2.99%)
Aug 23, 2018 217.30 219.10 212.70 213.80 39,522 -0.50(-0.23%)
Aug 22, 2018 221.90 225.30 212.20 214.30 71,348 -22.30(-9.43%)
Aug 21, 2018 230.90 237.70 229.90 236.60 25,830 -4.20(-1.74%)
Aug 20, 2018 243.50 245.30 237.90 240.80 35,848 -2.30(-0.95%)
Aug 17, 2018 236.50 247.40 236.20 243.10 36,510 -2.40(-0.98%)
Aug 16, 2018 249.00 251.59 244.70 245.50 7,404 -6.30(-2.50%)
Aug 15, 2018 239.30 255.70 239.30 251.80 28,568 +22.20(+9.67%)
Aug 14, 2018 218.50 234.31 218.50 229.60 25,821 +0.70(+0.31%)
Aug 13, 2018 229.00 243.89 227.00 228.90 31,979 +3.50(+1.55%)
Aug 10, 2018 228.80 229.70 223.90 225.40 12,200 -9.90(-4.21%)
Aug 09, 2018 230.40 235.80 228.20 235.30 15,694 +0.90(+0.38%)
Aug 08, 2018 221.80 238.80 221.60 234.40 38,963 +20.14(+9.40%)
Aug 07, 2018 210.90 214.30 208.50 214.26 21,670 -1.54(-0.71%)
Aug 06, 2018 211.70 216.50 205.80 215.80 31,571 -2.20(-1.01%)
Aug 03, 2018 216.40 225.20 214.70 218.00 26,140 +3.70(+1.73%)
Aug 02, 2018 230.60 231.90 211.10 214.30 26,393 -12.40(-5.47%)
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.