Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Active Bear ETF (NY: HDGE )

20.20 -0.05 (-0.25%)
Streaming Delayed Price Updated: 3:15 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 (%)
Feb 28, 2013 162.29 162.29 160.65 161.84 17,298 +0.18(+0.11%)
Feb 27, 2013 163.48 163.84 160.75 161.66 24,336 -1.46(-0.89%)
Feb 26, 2013 162.75 164.93 162.38 163.11 57,263 +2.37(+1.47%)
Feb 22, 2013 160.75 161.75 160.29 160.75 32,313 -2.64(-1.62%)
Feb 21, 2013 160.56 163.48 160.56 163.39 78,415 +4.37(+2.75%)
Feb 20, 2013 155.83 159.01 155.46 159.01 32,871 +3.19(+2.05%)
Feb 19, 2013 156.28 156.45 155.46 155.83 45,768 -1.28(-0.81%)
Feb 15, 2013 156.10 157.38 155.74 157.10 11,703 +0.91(+0.58%)
Feb 14, 2013 156.65 157.65 156.01 156.19 10,476 +1.00(+0.65%)
Feb 13, 2013 154.46 155.65 154.28 155.19 8,331 +1.91(+1.25%)
Feb 12, 2013 153.91 154.28 152.91 153.28 18,243 -1.00(-0.65%)
Feb 11, 2013 154.92 155.28 154.10 154.28 10,853 -0.46(-0.29%)
Feb 08, 2013 154.19 154.99 154.19 154.73 21,947 -0.45(-0.29%)
Feb 07, 2013 154.92 156.19 154.73 155.19 16,240 +0.18(+0.11%)
Feb 06, 2013 156.56 156.56 154.82 155.01 11,910 -2.46(-1.56%)
Feb 04, 2013 156.74 157.67 156.01 157.47 21,245 +0.91(+0.58%)
Feb 01, 2013 156.83 157.19 155.92 156.56 19,124 -1.82(-1.15%)
Jan 31, 2013 159.56 159.56 157.83 158.38 24,744 -1.09(-0.68%)
Jan 30, 2013 158.65 159.65 158.19 159.47 27,484 +1.09(+0.69%)
Jan 29, 2013 157.56 158.62 157.56 158.38 10,330 +1.09(+0.69%)
Jan 28, 2013 156.83 157.92 156.46 157.28 30,906 +0.18(+0.12%)
Jan 25, 2013 158.29 158.29 156.92 157.10 21,575 -2.00(-1.26%)
Jan 24, 2013 160.02 160.20 158.01 159.10 65,508 -0.87(-0.54%)
Jan 23, 2013 159.47 160.20 159.38 159.97 15,587 +1.69(+1.06%)
Jan 22, 2013 159.74 160.38 158.29 158.29 18,054 -1.28(-0.80%)
Jan 18, 2013 159.20 160.38 159.20 159.56 15,246 +0.09(+0.06%)
Jan 17, 2013 160.47 161.02 159.29 159.47 41,803 -1.64(-1.02%)
Jan 16, 2013 160.47 161.84 160.47 161.11 9,315 +0.64(+0.40%)
Jan 15, 2013 161.47 162.75 160.38 160.47 11,104 -1.18(-0.73%)
Jan 14, 2013 161.29 162.21 160.84 161.66 10,194 +0.00(+0.00%)
Jan 11, 2013 160.47 162.22 160.38 161.66 16,531 +0.09(+0.06%)
Jan 10, 2013 161.75 162.84 161.02 161.56 18,246 -0.37(-0.23%)
Jan 09, 2013 163.20 163.20 161.20 161.93 17,741 -2.19(-1.33%)
Jan 08, 2013 163.20 164.12 162.38 164.12 18,905 +1.00(+0.61%)
Jan 07, 2013 162.84 163.48 162.47 163.11 13,462 +1.28(+0.79%)
Jan 04, 2013 162.66 163.11 161.56 161.84 18,139 -1.28(-0.78%)
Jan 03, 2013 163.02 163.39 161.38 163.11 19,348 +0.37(+0.22%)
Jan 02, 2013 163.02 163.95 162.75 162.75 78,973 -4.00(-2.40%)
Dec 31, 2012 170.85 171.35 166.39 166.75 48,467 -4.38(-2.56%)
Dec 28, 2012 171.22 171.40 169.94 171.13 19,247 +1.55(+0.91%)
Dec 27, 2012 169.76 171.95 169.12 169.58 28,145 -0.15(-0.09%)
Dec 26, 2012 168.49 169.94 167.76 169.73 29,363 +1.16(+0.69%)
Dec 24, 2012 169.58 169.58 168.12 168.58 16,277 +0.36(+0.22%)
Dec 21, 2012 169.49 170.31 168.12 168.21 27,880 +1.46(+0.87%)
Dec 20, 2012 166.57 168.19 166.57 166.76 20,822 +0.18(+0.11%)
Dec 19, 2012 165.57 166.66 164.93 166.57 43,401 +0.82(+0.49%)
Dec 18, 2012 169.85 169.94 165.66 165.75 139,759 -4.55(-2.67%)
Dec 17, 2012 171.22 171.88 170.31 170.31 33,827 -1.46(-0.85%)
Dec 14, 2012 173.31 173.31 171.40 171.76 65,948 -0.91(-0.53%)
Dec 13, 2012 171.04 173.40 170.32 172.68 31,850 +1.64(+0.96%)
Dec 12, 2012 170.31 171.49 169.76 171.04 23,855 -0.18(-0.11%)
Dec 11, 2012 172.77 172.77 171.04 171.22 58,519 -2.19(-1.26%)
Dec 10, 2012 174.95 175.59 173.22 173.40 66,128 -1.55(-0.88%)
Dec 07, 2012 174.41 175.68 173.13 174.95 25,494 +0.00(+0.00%)
Dec 06, 2012 175.77 176.23 174.86 174.95 37,293 -0.82(-0.47%)
Dec 05, 2012 175.32 176.86 174.50 175.77 36,248 -0.36(-0.21%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.