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 (%)
Mar 27, 2020 453.20 453.20 453.20 0 +93.20(+25.89%)
Mar 26, 2020 353.50 390.00 334.60 360.00 11,433 +32.50(+9.92%)
Mar 25, 2020 355.10 377.90 310.10 327.50 9,537 -10.70(-3.16%)
Mar 24, 2020 321.80 377.70 304.00 338.20 12,023 -19.30(-5.40%)
Mar 23, 2020 390.50 450.00 357.50 357.50 37,302 +2.50(+0.70%)
Mar 20, 2020 335.70 420.00 310.10 355.00 53,040 +38.00(+11.99%)
Mar 19, 2020 760.00 908.30 260.40 317.00 76,199 -481.00(-60.28%)
Mar 18, 2020 850.00 1150 760.30 798.00 42,924 +172.50(+27.58%)
Mar 17, 2020 537.40 645.00 505.00 625.50 41,169 +88.30(+16.44%)
Mar 16, 2020 532.10 554.60 479.71 537.20 49,241 +164.70(+44.21%)
Mar 13, 2020 385.00 454.00 340.01 372.50 65,980 -83.70(-18.35%)
Mar 12, 2020 468.90 469.70 409.00 456.20 89,881 +71.00(+18.43%)
Mar 11, 2020 374.50 399.70 362.50 385.20 84,499 +43.40(+12.70%)
Mar 10, 2020 377.60 426.70 328.10 341.80 134,509 -164.00(-32.42%)
Mar 09, 2020 477.10 540.70 422.70 505.80 216,962 +221.70(+78.04%)
Mar 06, 2020 250.60 296.50 248.80 284.10 143,090 +59.10(+26.27%)
Mar 05, 2020 211.70 229.00 209.60 225.00 76,416 +15.60(+7.45%)
Mar 04, 2020 193.40 214.60 192.30 209.40 110,781 +2.00(+0.96%)
Mar 03, 2020 199.90 217.60 188.50 207.40 137,044 +1.70(+0.83%)
Mar 02, 2020 223.30 233.00 205.30 205.70 128,952 -33.50(-14.01%)
Feb 28, 2020 243.50 258.60 237.00 239.20 137,830 +19.70(+8.97%)
Feb 27, 2020 223.10 229.00 207.10 219.50 181,191 +23.60(+12.05%)
Feb 26, 2020 185.60 200.30 177.20 195.90 130,978 +11.70(+6.35%)
Feb 25, 2020 168.10 184.90 167.40 184.20 134,983 +15.10(+8.93%)
Feb 24, 2020 172.90 176.00 165.60 169.10 120,067 +17.10(+11.25%)
Feb 21, 2020 154.50 157.60 149.70 152.00 145,210 +5.10(+3.47%)
Feb 20, 2020 144.80 147.80 140.80 146.90 150,331 -3.20(-2.13%)
Feb 19, 2020 151.80 156.30 147.70 150.10 98,383 -9.90(-6.19%)
Feb 18, 2020 168.10 168.10 159.60 160.00 64,758 +0.20(+0.13%)
Feb 14, 2020 159.90 164.45 158.00 159.80 62,500 -4.90(-2.98%)
Feb 13, 2020 165.90 168.70 162.20 164.70 90,766 -1.20(-0.72%)
Feb 12, 2020 165.30 170.90 163.30 165.90 112,765 -15.80(-8.70%)
Feb 11, 2020 175.10 184.70 174.70 181.70 58,324 -5.30(-2.83%)
Feb 10, 2020 183.30 188.50 179.40 187.00 62,158 +9.20(+5.17%)
Feb 07, 2020 177.60 180.40 171.56 177.80 68,280 +7.10(+4.16%)
Feb 06, 2020 175.50 179.40 169.10 170.70 78,925 -1.20(-0.70%)
Feb 05, 2020 169.50 177.60 161.70 171.90 147,220 -14.50(-7.78%)
Feb 04, 2020 174.20 187.70 172.80 186.40 80,077 +3.80(+2.08%)
Feb 03, 2020 171.80 183.90 167.40 182.60 116,668 +15.70(+9.41%)
Jan 31, 2020 165.50 173.00 161.00 166.90 111,440 +10.80(+6.92%)
Jan 30, 2020 162.40 166.10 156.10 156.10 435,067 +2.30(+1.50%)
Jan 29, 2020 148.90 156.30 148.60 153.80 109,569 +3.80(+2.53%)
Jan 28, 2020 153.60 155.40 147.10 150.00 86,776 -5.90(-3.78%)
Jan 27, 2020 156.00 159.00 150.90 155.90 155,027 +12.20(+8.49%)
Jan 24, 2020 141.60 147.60 141.20 143.70 121,390 +8.40(+6.21%)
Jan 23, 2020 137.60 140.50 133.70 135.30 180,994 +7.60(+5.95%)
Jan 22, 2020 124.00 128.40 123.70 127.70 307,594 +9.50(+8.04%)
Jan 21, 2020 118.40 118.50 115.10 118.20 83,150 +2.70(+2.34%)
Jan 17, 2020 115.70 117.85 114.13 115.50 42,430 -1.20(-1.03%)
Jan 16, 2020 119.10 119.10 114.60 116.70 93,293 -3.30(-2.75%)
Jan 15, 2020 119.20 123.40 118.80 120.00 81,519 +2.90(+2.48%)
Jan 14, 2020 117.00 118.90 115.80 117.10 66,565 -2.20(-1.84%)
Jan 13, 2020 116.10 120.30 116.10 119.30 106,319 +5.69(+5.01%)
Jan 10, 2020 112.80 115.20 111.50 113.61 70,490 +2.20(+1.98%)
Jan 09, 2020 112.60 116.50 110.00 111.40 129,719 +4.40(+4.11%)
Jan 08, 2020 99.00 113.50 98.60 107.00 457,224 +9.50(+9.74%)
Jan 07, 2020 97.90 99.60 96.20 97.50 93,626 +0.80(+0.83%)
Jan 06, 2020 94.00 97.60 93.30 96.70 121,786 +0.30(+0.31%)
Jan 03, 2020 94.70 100.00 93.50 96.40 237,530 -9.40(-8.88%)
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.