Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Energy Bull 2X ETF Direxion (NY: ERX )

67.87 +3.22 (+4.98%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 31, 2009 207.38 210.20 195.22 195.65 496,860 -5.48(-2.72%)
Mar 30, 2009 206.95 208.83 190.26 201.13 499,107 -41.42(-17.08%)
Mar 26, 2009 244.61 250.85 232.71 242.55 682,443 +7.36(+3.13%)
Mar 25, 2009 233.40 245.72 216.45 235.19 804,699 +2.31(+0.99%)
Mar 24, 2009 238.44 246.66 228.00 232.88 773,062 -14.55(-5.88%)
Mar 23, 2009 232.37 248.63 229.80 247.43 986,309 +46.56(+23.18%)
Mar 20, 2009 231.85 232.03 199.07 200.87 710,557 -26.05(-11.48%)
Mar 19, 2009 204.55 243.24 224.92 226.93 879,223 +11.25(+5.21%)
Mar 18, 2009 204.55 222.53 188.21 215.68 941,988 +5.65(+2.69%)
Mar 17, 2009 190.43 210.46 184.44 210.03 688,408 +18.91(+9.90%)
Mar 16, 2009 184.01 202.93 182.47 191.12 879,100 +4.54(+2.43%)
Mar 13, 2009 193.68 194.62 179.05 186.58 0 -3.85(-2.02%)
Mar 12, 2009 179.48 191.97 172.54 190.43 876,044 +14.98(+8.54%)
Mar 11, 2009 184.01 188.29 166.89 175.45 928,171 -3.42(-1.91%)
Mar 10, 2009 166.89 184.61 165.61 178.88 1,108,130 +21.48(+13.65%)
Mar 09, 2009 150.08 169.80 147.55 157.39 969,261 +3.51(+2.28%)
Mar 06, 2009 156.79 166.47 138.91 153.88 0 +4.45(+2.98%)
Mar 05, 2009 163.47 166.72 147.64 149.44 859,973 -24.39(-14.03%)
Mar 04, 2009 167.49 181.62 167.15 173.83 778,693 +21.19(+13.88%)
Mar 02, 2009 180.50 181.87 151.06 152.64 890,615 -39.33(-20.49%)
Feb 27, 2009 195.74 211.06 188.29 191.97 0 -18.91(-8.97%)
Feb 26, 2009 220.73 230.74 207.55 210.89 386,431 +0.77(+0.37%)
Feb 25, 2009 218.16 224.24 196.59 210.12 554,468 -3.85(-1.80%)
Feb 24, 2009 193.85 216.62 190.69 213.97 478,418 +25.16(+13.33%)
Feb 23, 2009 224.84 229.54 186.15 188.81 463,471 -27.13(-12.56%)
Feb 20, 2009 220.73 225.09 201.22 215.93 469,568 -16.27(-7.00%)
Feb 19, 2009 240.93 243.92 228.94 232.20 390,589 +1.28(+0.56%)
Feb 18, 2009 241.35 241.53 223.90 230.91 280,212 -2.22(-0.95%)
Feb 17, 2009 268.14 269.43 232.80 233.14 495,777 -51.87(-18.20%)
Feb 13, 2009 283.98 299.13 278.58 285.00 230,390 -2.28(-0.79%)
Feb 12, 2009 276.45 288.26 260.95 287.28 385,144 +2.28(+0.80%)
Feb 11, 2009 306.57 309.57 270.20 285.00 350,966 -12.07(-4.06%)
Feb 10, 2009 350.31 355.79 289.37 297.07 532,867 -46.22(-13.46%)
Feb 09, 2009 350.74 363.40 334.99 343.29 287,566 +1.54(+0.45%)
Feb 06, 2009 316.50 345.43 315.39 341.75 334,836 +16.95(+5.22%)
Feb 05, 2009 298.36 328.14 289.32 324.80 377,415 +23.71(+7.87%)
Feb 04, 2009 304.77 314.70 293.90 301.10 330,487 +5.22(+1.76%)
Feb 03, 2009 290.65 301.27 279.78 295.87 238,838 +13.78(+4.88%)
Feb 02, 2009 282.44 289.45 273.11 282.09 270,843 -12.24(-4.16%)
Jan 30, 2009 318.55 322.32 290.05 294.33 0 -8.30(-2.74%)
Jan 29, 2009 319.07 324.47 300.60 302.63 249,697 -36.72(-10.82%)
Jan 28, 2009 333.10 343.89 315.05 339.35 289,396 +23.96(+7.60%)
Jan 27, 2009 315.82 324.80 302.12 315.39 246,856 -0.34(-0.11%)
Jan 26, 2009 303.83 337.81 300.41 315.73 389,726 +14.38(+4.77%)
Jan 23, 2009 265.49 312.39 258.39 301.35 395,610 +18.91(+6.70%)
Jan 22, 2009 289.20 299.55 264.72 282.44 393,485 -22.25(-7.30%)
Jan 21, 2009 266.00 306.92 263.69 304.69 360,419 +45.19(+17.41%)
Jan 20, 2009 281.24 307.17 257.70 259.50 292,425 -41.51(-13.79%)
Jan 16, 2009 302.21 315.82 282.87 301.01 344,972 +8.99(+3.08%)
Jan 15, 2009 281.92 293.99 255.91 292.02 308,106 +9.16(+3.24%)
Jan 14, 2009 314.70 316.67 273.88 282.87 420,202 -41.25(-12.73%)
Jan 13, 2009 304.86 330.02 302.29 324.12 271,004 +17.63(+5.75%)
Jan 12, 2009 331.91 331.91 299.55 306.49 192,059 -32.18(-9.50%)
Jan 09, 2009 370.16 375.73 335.42 338.67 226,270 -36.63(-9.76%)
Jan 08, 2009 349.54 375.56 349.19 375.30 181,766 +14.19(+3.93%)
Jan 07, 2009 388.74 393.27 350.91 361.11 245,537 -49.71(-12.10%)
Jan 06, 2009 415.01 439.83 401.57 410.82 307,918 +9.50(+2.37%)
Jan 05, 2009 383.43 418.95 375.73 401.32 263,184 +18.49(+4.83%)
Jan 02, 2009 338.07 389.42 338.07 382.83 174,963 +49.21(+14.75%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.