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

FTSE China Bull 3X Direxion (NY: YINN )

24.06 -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2010 271.04 276.78 261.75 261.94 5,236 -3.87(-1.46%)
Apr 29, 2010 256.91 267.23 256.91 265.81 8,819 +10.39(+4.07%)
Apr 28, 2010 258.20 264.78 249.29 255.42 6,263 +2.13(+0.84%)
Apr 27, 2010 265.81 276.46 251.03 253.29 7,947 -21.94(-7.97%)
Apr 26, 2010 277.49 283.95 274.40 275.24 5,606 +0.97(+0.35%)
Apr 23, 2010 268.07 275.04 261.74 274.27 4,676 +5.55(+2.06%)
Apr 22, 2010 258.13 269.88 253.68 268.72 4,009 +2.90(+1.09%)
Apr 21, 2010 277.43 277.43 261.36 265.81 5,624 -6.52(-2.39%)
Apr 20, 2010 264.65 274.20 264.65 272.33 7,811 +13.94(+5.39%)
Apr 19, 2010 251.16 260.07 245.87 258.39 15,053 -6.00(-2.27%)
Apr 16, 2010 283.50 283.50 259.43 264.39 14,915 -25.56(-8.81%)
Apr 15, 2010 291.95 292.01 286.53 289.95 5,059 +0.45(+0.16%)
Apr 14, 2010 286.40 290.21 283.66 289.50 8,546 +8.26(+2.94%)
Apr 13, 2010 280.59 281.55 274.85 281.24 4,333 -0.90(-0.32%)
Apr 12, 2010 284.27 286.92 280.85 282.14 9,421 -4.90(-1.71%)
Apr 09, 2010 282.40 287.05 282.17 287.05 9,726 +10.97(+3.97%)
Apr 08, 2010 266.33 277.49 261.17 276.07 8,035 +6.00(+2.22%)
Apr 07, 2010 276.40 276.95 266.72 270.07 5,405 -2.52(-0.92%)
Apr 06, 2010 274.20 274.27 269.11 272.59 4,393 +1.03(+0.38%)
Apr 05, 2010 268.33 272.46 265.88 271.56 9,476 +9.62(+3.67%)
Apr 01, 2010 257.49 261.94 261.94 261.94 6,957 +10.91(+4.34%)
Mar 31, 2010 257.75 257.75 249.10 251.03 4,107 -5.23(-2.04%)
Mar 30, 2010 254.91 257.49 251.42 256.26 9,553 +6.07(+2.42%)
Mar 29, 2010 245.23 250.60 242.97 250.20 8,589 +11.62(+4.87%)
Mar 26, 2010 233.68 242.97 233.22 238.58 14,495 +8.84(+3.85%)
Mar 25, 2010 238.77 240.39 228.71 229.74 4,123 -8.00(-3.37%)
Mar 24, 2010 237.81 239.00 235.22 237.74 5,597 -5.49(-2.26%)
Mar 23, 2010 244.00 244.00 238.00 243.23 1,809 +3.81(+1.59%)
Mar 22, 2010 229.87 240.32 223.93 239.42 9,232 +1.87(+0.79%)
Mar 19, 2010 247.49 247.49 223.54 237.55 4,163 -6.26(-2.57%)
Mar 18, 2010 247.81 247.81 242.00 243.81 2,469 -0.52(-0.21%)
Mar 17, 2010 244.91 248.46 243.29 244.32 6,848 +4.91(+2.05%)
Mar 16, 2010 238.26 239.42 235.55 239.42 3,639 +1.16(+0.49%)
Mar 15, 2010 234.90 238.77 234.71 238.26 5,862 -5.55(-2.28%)
Mar 12, 2010 248.84 248.84 241.94 243.81 4,008 -0.06(-0.03%)
Mar 11, 2010 240.00 244.32 235.55 243.87 7,425 +1.81(+0.75%)
Mar 10, 2010 234.97 244.91 234.97 242.06 7,754 +4.19(+1.76%)
Mar 09, 2010 234.19 242.06 231.42 237.87 5,265 +1.94(+0.82%)
Mar 08, 2010 232.32 238.77 232.26 235.94 6,280 +5.55(+2.41%)
Mar 05, 2010 222.64 232.13 222.64 230.38 8,615 +11.74(+5.37%)
Mar 04, 2010 219.41 223.35 214.83 218.64 3,759 -4.39(-1.97%)
Mar 03, 2010 225.87 229.61 219.41 223.03 8,738 -4.84(-2.12%)
Mar 02, 2010 235.87 235.87 226.58 227.87 6,625 -1.55(-0.68%)
Mar 01, 2010 231.80 231.80 225.93 229.42 6,251 +6.78(+3.04%)
Feb 26, 2010 212.06 223.22 212.06 222.64 9,264 +12.91(+6.15%)
Feb 25, 2010 196.83 210.77 196.76 209.73 5,173 -0.13(-0.06%)
Feb 24, 2010 206.51 211.93 206.51 209.86 6,335 +6.26(+3.07%)
Feb 23, 2010 208.12 212.38 201.73 203.60 8,948 -5.36(-2.56%)
Feb 22, 2010 215.22 215.22 208.64 208.96 5,222 +0.84(+0.40%)
Feb 19, 2010 204.89 211.67 203.28 208.12 17,649 -10.00(-4.59%)
Feb 18, 2010 209.02 218.12 209.02 218.12 7,526 +2.58(+1.20%)
Feb 17, 2010 219.41 220.38 213.74 215.54 7,818 +1.16(+0.54%)
Feb 16, 2010 210.31 215.48 206.76 214.38 12,503 +11.42(+5.63%)
Feb 12, 2010 200.05 202.96 202.96 202.96 8,011 -5.10(-2.45%)
Feb 11, 2010 193.60 208.86 187.15 208.06 13,504 +15.81(+8.22%)
Feb 10, 2010 190.83 197.02 184.18 192.25 8,543 +4.26(+2.27%)
Feb 09, 2010 188.37 192.25 182.78 187.99 12,047 +11.62(+6.59%)
Feb 08, 2010 181.99 184.44 175.66 176.37 9,794 -5.36(-2.95%)
Feb 05, 2010 181.73 182.11 168.30 181.73 17,692 -0.84(-0.46%)
Feb 04, 2010 201.86 202.08 181.66 182.56 14,373 -29.17(-13.78%)
Feb 03, 2010 210.83 217.03 209.09 211.73 7,967 +3.78(+1.82%)
Feb 02, 2010 201.73 210.12 199.15 207.96 10,992 +9.78(+4.93%)
Feb 01, 2010 189.34 198.76 188.44 198.18 9,832 +14.45(+7.87%)
Jan 29, 2010 193.15 197.34 180.69 183.73 12,650 -6.58(-3.46%)
Jan 28, 2010 201.99 202.57 186.12 190.31 7,881 -2.19(-1.14%)
Jan 27, 2010 197.67 199.22 185.53 192.50 17,823 -4.97(-2.52%)
Jan 26, 2010 196.38 203.99 193.60 197.47 11,774 -12.32(-5.87%)
Jan 25, 2010 214.44 217.16 206.51 209.80 5,247 +5.87(+2.88%)
Jan 22, 2010 219.80 220.71 202.83 203.93 14,981 -17.49(-7.90%)
Jan 21, 2010 240.06 240.06 219.80 221.41 11,710 -20.13(-8.34%)
Jan 20, 2010 253.49 253.49 239.24 241.55 12,439 -22.39(-8.48%)
Jan 19, 2010 261.62 264.72 255.42 263.94 7,408 +4.39(+1.69%)
Jan 15, 2010 270.46 259.55 259.55 259.55 7,577 -13.10(-4.80%)
Jan 14, 2010 279.37 282.08 272.40 272.65 6,216 +0.49(+0.18%)
Jan 13, 2010 262.72 273.62 259.75 272.16 6,773 -3.72(-1.35%)
Jan 12, 2010 295.24 301.56 271.11 275.88 12,096 -18.26(-6.21%)
Jan 11, 2010 292.47 322.67 290.40 294.14 11,558 +8.13(+2.84%)
Jan 08, 2010 284.40 286.75 277.69 286.01 4,368 +4.28(+1.52%)
Jan 07, 2010 291.50 291.50 277.49 281.73 8,203 -8.67(-2.98%)
Jan 06, 2010 291.43 297.73 283.95 290.40 13,593 +9.29(+3.31%)
Jan 05, 2010 276.01 282.04 270.65 281.11 13,071 +18.26(+6.95%)
Jan 04, 2010 248.45 262.85 246.26 262.85 6,098 +23.17(+9.67%)
Dec 31, 2009 241.94 239.68 239.68 239.68 1,828 +1.35(+0.57%)
Dec 30, 2009 236.19 238.58 235.74 238.32 1,358 -0.06(-0.03%)
Dec 29, 2009 241.94 241.94 235.61 238.39 1,775 -1.68(-0.70%)
Dec 28, 2009 239.74 247.16 238.77 240.06 3,749 +0.19(+0.08%)
Dec 24, 2009 244.58 244.58 238.90 239.87 2,492 +4.32(+1.84%)
Dec 23, 2009 227.93 236.00 227.93 235.55 3,497 +9.42(+4.17%)
Dec 22, 2009 251.68 257.42 211.03 226.12 3,906 -7.87(-3.36%)
Dec 21, 2009 251.68 251.68 232.26 234.00 1,479 -0.65(-0.27%)
Dec 18, 2009 235.55 236.19 227.93 234.64 4,154 -2.59(-1.09%)
Dec 17, 2009 246.52 246.52 236.45 237.23 4,303 -17.68(-6.93%)
Dec 16, 2009 252.13 257.68 252.13 254.91 1,660 +0.90(+0.36%)
Dec 15, 2009 258.91 259.10 252.93 254.00 1,572 -1.37(-0.54%)
Dec 14, 2009 253.38 257.49 249.55 255.37 2,612 +8.66(+3.51%)
Dec 11, 2009 255.62 255.62 242.00 246.71 1,747 +0.19(+0.08%)
Dec 10, 2009 248.45 248.45 243.87 246.52 1,883 +2.97(+1.22%)
Dec 09, 2009 251.87 251.87 237.86 243.55 1,043 +0.80(+0.33%)
Dec 08, 2009 248.45 248.45 237.87 242.75 1,079 -10.42(-4.11%)
Dec 07, 2009 258.46 258.46 251.36 253.16 914 -2.97(-1.16%)
Dec 04, 2009 274.78 274.78 249.87 256.13 1,936 -2.07(-0.80%)
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.