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 (%)
Jun 30, 2011 609.89 631.29 608.95 629.15 395,263 +25.42(+4.21%)
Jun 29, 2011 589.69 614.00 580.40 603.73 371,562 +22.68(+3.90%)
Jun 28, 2011 550.32 583.19 549.25 581.05 339,660 +43.48(+8.09%)
Jun 27, 2011 525.16 546.47 520.11 537.57 334,941 +7.79(+1.47%)
Jun 24, 2011 560.08 563.25 526.96 529.78 253,655 -30.81(-5.50%)
Jun 23, 2011 547.33 562.42 517.92 560.59 642,588 -19.00(-3.28%)
Jun 22, 2011 578.40 602.02 574.72 579.59 372,936 -6.33(-1.08%)
Jun 21, 2011 566.93 593.97 564.10 585.93 354,285 +31.50(+5.68%)
Jun 20, 2011 547.76 558.11 547.24 554.43 340,210 +4.54(+0.82%)
Jun 17, 2011 566.41 569.15 539.20 549.90 359,224 -3.00(-0.54%)
Jun 16, 2011 548.78 566.59 537.06 552.89 605,910 +2.48(+0.45%)
Jun 15, 2011 568.13 583.70 541.34 550.41 462,405 -37.66(-6.40%)
Jun 14, 2011 576.68 597.40 576.68 588.07 326,584 +30.81(+5.53%)
Jun 13, 2011 586.61 595.68 540.91 557.26 457,373 -24.65(-4.24%)
Jun 10, 2011 605.44 605.44 579.42 581.90 376,109 -33.04(-5.37%)
Jun 09, 2011 604.24 625.30 599.11 614.94 270,325 +20.63(+3.47%)
Jun 08, 2011 593.80 614.34 590.55 594.32 505,981 +7.36(+1.25%)
Jun 07, 2011 601.33 610.32 584.90 586.96 358,961 -2.22(-0.38%)
Jun 06, 2011 623.16 630.86 584.13 589.18 515,480 -39.20(-6.24%)
Jun 03, 2011 599.11 645.58 597.91 628.38 489,046 +13.87(+2.26%)
May 24, 2011 608.44 633.68 608.44 614.51 671,607 +21.83(+3.68%)
May 23, 2011 589.61 601.12 581.13 592.69 581,082 -27.82(-4.48%)
May 20, 2011 622.30 635.05 598.42 620.50 473,552 -2.91(-0.47%)
May 19, 2011 629.32 638.65 608.52 623.41 381,554 +2.40(+0.39%)
May 18, 2011 595.00 633.68 588.84 621.02 486,658 +34.66(+5.91%)
May 17, 2011 579.42 594.74 565.13 586.36 492,788 -1.97(-0.33%)
May 16, 2011 593.03 621.79 582.25 588.32 377,681 -13.87(-2.30%)
May 13, 2011 616.14 624.78 584.13 602.19 544,898 -8.39(-1.37%)
May 12, 2011 603.90 622.82 576.60 610.58 391,200 -1.11(-0.18%)
May 11, 2011 657.74 658.08 599.57 611.69 590,250 -56.92(-8.51%)
May 10, 2011 658.59 676.65 644.04 668.61 387,224 +9.41(+1.43%)
May 09, 2011 642.24 669.29 633.51 659.19 414,616 +30.98(+4.93%)
May 06, 2011 640.28 669.80 611.00 628.21 652,432 +5.91(+0.95%)
May 05, 2011 634.11 652.26 599.96 622.30 651,663 -42.71(-6.42%)
May 04, 2011 693.85 696.08 647.04 665.01 443,350 -36.12(-5.15%)
May 03, 2011 739.90 742.98 682.13 701.13 360,103 -55.12(-7.29%)
May 02, 2011 750.08 757.70 741.62 756.25 187,156 -34.23(-4.33%)
Apr 29, 2011 753.85 790.48 753.85 790.48 172,647 +37.32(+4.95%)
Apr 28, 2011 746.83 758.81 733.99 753.16 248,527 -3.85(-0.51%)
Apr 27, 2011 763.26 764.72 719.32 757.02 232,350 -0.43(-0.06%)
Apr 26, 2011 740.75 759.58 732.02 757.44 177,987 +22.51(+3.06%)
Apr 25, 2011 743.07 745.98 721.15 734.93 134,066 -10.61(-1.42%)
Apr 21, 2011 739.81 747.86 727.83 745.55 151,393 +13.44(+1.84%)
Apr 20, 2011 721.58 733.48 714.05 732.11 226,495 +45.79(+6.67%)
Apr 19, 2011 666.72 690.59 664.15 686.32 176,233 +20.37(+3.06%)
Apr 18, 2011 669.20 675.45 645.15 665.95 193,773 -31.75(-4.55%)
Apr 15, 2011 685.81 701.47 671.43 697.70 217,988 +18.14(+2.67%)
Apr 14, 2011 655.60 686.66 650.03 679.56 188,241 +14.64(+2.20%)
Apr 13, 2011 676.91 684.09 653.03 664.92 205,250 +3.94(+0.60%)
Apr 12, 2011 703.18 703.95 647.81 660.99 395,244 -64.88(-8.94%)
Apr 11, 2011 771.91 774.56 718.07 725.86 161,404 -43.82(-5.69%)
Apr 08, 2011 776.53 785.26 756.67 769.68 183,950 +9.50(+1.25%)
Apr 07, 2011 755.65 769.34 740.75 760.18 174,114 +1.37(+0.18%)
Apr 06, 2011 795.96 798.27 750.82 758.81 216,224 -24.65(-3.15%)
Apr 05, 2011 770.37 794.25 770.28 783.46 167,649 +7.27(+0.94%)
Apr 04, 2011 780.89 787.31 772.34 776.19 105,196 +1.11(+0.14%)
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.