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 )

70.74 +1.94 (+2.82%)
Official Closing Price Updated: 6:30 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 (%)
Sep 29, 2017 254.97 257.46 252.48 257.46 163,694 +0.00(+0.00%)
Sep 28, 2017 258.83 262.27 255.54 257.46 236,074 +0.34(+0.13%)
Sep 27, 2017 257.12 250.25 257.12 237,150 +3.69(+1.46%)
Sep 26, 2017 252.57 255.23 250.25 253.43 165,441 -1.20(-0.47%)
Sep 25, 2017 247.84 256.34 246.64 254.63 384,845 +11.07(+4.55%)
Sep 22, 2017 238.83 245.58 238.06 243.55 189,126 +3.35(+1.39%)
Sep 21, 2017 239.34 241.92 237.03 240.20 147,857 +0.00(+0.00%)
Sep 20, 2017 236.94 241.66 236.25 240.20 276,456 +5.06(+2.15%)
Sep 19, 2017 233.51 236.08 231.88 235.14 201,339 +2.75(+1.18%)
Sep 18, 2017 228.70 232.74 227.07 232.39 184,580 +3.00(+1.31%)
Sep 15, 2017 228.96 229.47 224.84 229.39 167,871 +1.80(+0.79%)
Sep 14, 2017 225.61 232.53 225.61 227.58 253,708 +2.92(+1.30%)
Sep 13, 2017 218.31 225.09 217.37 224.66 274,552 +8.33(+3.85%)
Sep 12, 2017 214.53 217.97 212.73 216.34 167,823 +3.61(+1.70%)
Sep 11, 2017 208.27 213.50 207.67 212.73 197,406 +6.01(+2.91%)
Sep 08, 2017 211.87 212.39 203.72 206.72 221,240 -6.78(-3.18%)
Sep 07, 2017 212.22 215.14 209.35 213.50 203,302 +1.12(+0.53%)
Sep 06, 2017 205.44 214.19 205.26 212.39 349,166 +9.79(+4.83%)
Sep 05, 2017 201.91 205.48 198.40 202.60 352,073 +3.52(+1.77%)
Sep 01, 2017 194.28 201.14 193.07 199.08 243,937 +5.24(+2.70%)
Aug 31, 2017 192.13 195.22 191.61 193.85 157,893 +3.09(+1.62%)
Aug 30, 2017 188.78 192.69 186.82 190.75 175,698 +0.26(+0.13%)
Aug 29, 2017 188.52 191.44 186.50 190.50 167,279 -0.94(-0.49%)
Aug 28, 2017 194.45 196.24 188.44 191.44 224,359 -3.00(-1.55%)
Aug 25, 2017 193.50 196.51 192.56 194.45 156,677 +3.09(+1.62%)
Aug 24, 2017 190.15 192.93 189.12 191.36 170,101 -0.09(-0.04%)
Aug 23, 2017 188.01 194.19 187.19 191.44 212,057 +2.40(+1.27%)
Aug 22, 2017 186.72 189.98 186.46 189.04 215,672 +3.95(+2.13%)
Aug 21, 2017 187.06 188.27 183.46 185.09 170,519 -3.18(-1.69%)
Aug 18, 2017 185.43 191.87 183.63 188.27 301,893 +3.09(+1.67%)
Aug 17, 2017 191.96 193.59 185.18 185.18 383,290 -8.41(-4.35%)
Aug 16, 2017 200.03 201.14 192.47 193.59 306,274 -6.01(-3.01%)
Aug 15, 2017 201.83 203.45 195.99 199.60 317,744 -1.97(-0.98%)
Aug 14, 2017 205.44 207.41 201.14 201.57 199,015 -2.06(-1.01%)
Aug 11, 2017 206.90 209.30 203.12 203.63 247,317 -4.12(-1.98%)
Aug 10, 2017 216.51 216.85 206.64 207.75 274,744 -7.21(-3.35%)
Aug 09, 2017 214.71 218.66 212.39 214.96 197,760 +0.60(+0.28%)
Aug 08, 2017 213.42 219.51 212.22 214.36 275,768 -0.77(-0.36%)
Aug 07, 2017 218.74 218.83 213.63 215.14 242,447 -5.67(-2.57%)
Aug 04, 2017 219.17 222.52 217.37 220.80 222,741 +2.23(+1.02%)
Aug 03, 2017 228.01 228.01 215.65 218.57 398,564 -9.70(-4.25%)
Aug 02, 2017 228.53 231.04 221.18 228.27 374,191 -2.58(-1.12%)
Aug 01, 2017 230.68 234.88 228.01 230.85 245,515 +0.00(+0.00%)
Jul 31, 2017 229.30 234.88 227.91 230.85 280,600 +1.37(+0.60%)
Jul 28, 2017 228.19 236.25 226.98 229.47 334,734 -1.29(-0.56%)
Jul 27, 2017 223.46 230.76 220.80 230.76 321,950 +7.21(+3.23%)
Jul 26, 2017 226.98 231.21 221.91 223.55 374,137 +0.52(+0.23%)
Jul 25, 2017 221.57 227.67 220.63 223.03 355,219 +8.33(+3.88%)
Jul 24, 2017 218.66 218.66 213.33 214.71 191,899 -1.72(-0.79%)
Jul 21, 2017 220.63 223.63 215.22 216.42 209,559 -6.27(-2.81%)
Jul 20, 2017 228.36 230.78 220.97 222.69 436,723 -2.06(-0.92%)
Jul 19, 2017 214.71 225.35 214.19 224.75 367,903 +9.36(+4.34%)
Jul 18, 2017 222.18 222.26 212.56 215.39 229,080 -3.18(-1.45%)
Jul 17, 2017 218.83 222.95 217.63 218.57 189,078 -0.52(-0.24%)
Jul 14, 2017 216.08 220.54 215.31 219.09 278,118 +3.26(+1.51%)
Jul 13, 2017 214.11 216.00 209.99 215.82 234,971 +3.00(+1.41%)
Jul 12, 2017 216.77 219.00 210.33 212.82 373,783 +1.80(+0.85%)
Jul 11, 2017 207.07 213.42 205.18 211.01 233,335 +3.18(+1.53%)
Jul 10, 2017 204.15 209.34 203.55 207.84 274,955 +2.15(+1.04%)
Jul 07, 2017 204.83 206.81 199.08 205.69 333,119 -1.20(-0.58%)
Jul 06, 2017 216.51 216.95 205.69 206.90 500,021 -7.30(-3.41%)
Jul 05, 2017 224.84 224.92 211.70 214.19 429,794 -14.08(-6.17%)
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.