Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Direxion Moonshot Innovators ETF (NY: MOON )

10.18 +0.11 (+1.09%)
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 (%)
Jan 31, 2024 9.957 10.07 9.748 9.748 11,496 -0.23(-2.30%)
Jan 30, 2024 10.27 10.27 9.977 9.977 24,748 -0.43(-4.12%)
Jan 29, 2024 9.937 10.42 9.917 10.41 12,412 +0.56(+5.67%)
Jan 26, 2024 9.937 10.04 9.838 9.847 9,614 -0.03(-0.30%)
Jan 25, 2024 9.977 10.02 9.857 9.877 26,932 -0.02(-0.20%)
Jan 24, 2024 10.17 10.17 9.892 9.897 19,209 -0.27(-2.65%)
Jan 23, 2024 10.19 10.27 10.02 10.17 11,714 +0.19(+1.90%)
Jan 22, 2024 9.658 10.13 9.658 9.977 22,804 +0.42(+4.38%)
Jan 19, 2024 9.528 9.558 9.275 9.558 8,764 +0.08(+0.84%)
Jan 18, 2024 9.718 9.718 9.349 9.479 10,677 -0.15(-1.55%)
Jan 17, 2024 9.588 9.628 9.449 9.628 36,633 -0.14(-1.43%)
Jan 16, 2024 9.977 9.977 9.738 9.768 18,712 -0.29(-2.87%)
Jan 12, 2024 10.31 10.37 10.06 10.06 6,682 -0.19(-1.85%)
Jan 11, 2024 10.53 10.54 10.17 10.25 17,317 -0.31(-2.93%)
Jan 10, 2024 10.74 10.74 10.44 10.55 14,372 -0.14(-1.35%)
Jan 09, 2024 10.69 10.87 10.66 10.70 5,127 -0.18(-1.69%)
Jan 08, 2024 10.46 10.88 10.42 10.88 12,281 +0.43(+4.08%)
Jan 05, 2024 10.47 10.56 10.29 10.46 22,195 -0.10(-0.98%)
Jan 04, 2024 10.49 10.64 10.44 10.56 12,575 +0.05(+0.44%)
Jan 03, 2024 10.72 10.72 10.50 10.52 16,163 -0.46(-4.18%)
Jan 02, 2024 11.16 11.26 10.93 10.97 25,809 -0.36(-3.17%)
Dec 29, 2023 11.68 11.70 11.31 11.33 16,244 -0.34(-2.90%)
Dec 28, 2023 11.65 11.81 11.59 11.67 20,197 -0.01(-0.08%)
Dec 27, 2023 11.70 11.75 11.58 11.68 19,000 +0.06(+0.51%)
Dec 26, 2023 11.48 11.69 11.48 11.62 20,219 +0.20(+1.74%)
Dec 22, 2023 11.29 11.49 11.21 11.42 13,927 +0.19(+1.69%)
Dec 21, 2023 11.15 11.31 11.05 11.23 24,101 +0.36(+3.35%)
Dec 20, 2023 11.50 11.61 10.87 10.87 19,685 -0.71(-6.11%)
Dec 19, 2023 11.23 11.60 11.23 11.57 30,551 +0.41(+3.65%)
Dec 18, 2023 11.20 11.36 11.12 11.17 34,299 +0.03(+0.27%)
Dec 15, 2023 11.39 11.39 11.09 11.14 56,647 -0.20(-1.76%)
Dec 14, 2023 11.03 11.39 11.01 11.34 33,273 +0.54(+5.03%)
Dec 13, 2023 10.23 10.79 10.10 10.79 10,863 +0.58(+5.70%)
Dec 12, 2023 10.21 10.27 10.08 10.21 7,513 -0.02(-0.19%)
Dec 11, 2023 10.27 10.27 10.12 10.23 12,388 -0.07(-0.65%)
Dec 08, 2023 10.40 10.52 10.22 10.30 16,862 +0.01(+0.07%)
Dec 07, 2023 10.28 10.36 10.26 10.29 14,115 -0.11(-1.05%)
Dec 06, 2023 10.43 10.71 10.40 10.40 18,742 +0.12(+1.21%)
Dec 05, 2023 10.39 10.45 10.27 10.28 38,690 -0.17(-1.66%)
Dec 04, 2023 10.30 10.51 10.30 10.45 16,908 +0.08(+0.77%)
Dec 01, 2023 9.863 10.37 9.863 10.37 20,513 +0.51(+5.15%)
Nov 30, 2023 10.08 10.14 9.843 9.863 12,398 -0.16(-1.59%)
Nov 29, 2023 10.06 10.33 10.00 10.02 19,724 +0.02(+0.20%)
Nov 28, 2023 9.873 10.00 9.732 10.00 7,660 +0.14(+1.37%)
Nov 27, 2023 9.800 9.900 9.769 9.867 3,126 -0.06(-0.56%)
Nov 24, 2023 9.724 9.963 9.724 9.923 6,860 +0.21(+2.15%)
Nov 22, 2023 9.724 9.724 9.644 9.714 7,779 +0.12(+1.28%)
Nov 21, 2023 9.833 9.833 9.582 9.591 9,660 -0.34(-3.44%)
Nov 20, 2023 9.783 10.08 9.764 9.933 41,938 +0.18(+1.84%)
Nov 17, 2023 9.495 9.754 9.495 9.754 7,060 +0.30(+3.16%)
Nov 16, 2023 9.704 9.704 9.326 9.455 13,886 -0.32(-3.26%)
Nov 15, 2023 9.704 10.07 9.694 9.774 15,977 +0.17(+1.76%)
Nov 14, 2023 9.425 9.614 9.425 9.604 5,754 +0.56(+6.16%)
Nov 13, 2023 8.918 9.057 8.768 9.047 13,454 -0.08(-0.87%)
Nov 10, 2023 9.017 9.127 8.858 9.127 15,124 +0.13(+1.43%)
Nov 09, 2023 9.316 9.390 8.974 8.998 5,823 -0.34(-3.62%)
Nov 08, 2023 9.634 9.634 9.306 9.336 22,115 -0.36(-3.67%)
Nov 07, 2023 9.574 9.764 9.495 9.691 8,133 +0.11(+1.12%)
Nov 06, 2023 10.05 10.05 9.485 9.584 29,359 -0.30(-3.02%)
Nov 03, 2023 9.555 9.973 9.555 9.883 20,591 +0.47(+4.97%)
Nov 02, 2023 9.107 9.425 9.107 9.415 11,580 +0.57(+6.41%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.