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 )

69.12 -0.70 (-1.00%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 30, 2009 346.88 346.88 322.24 334.56 317,893 -5.31(-1.56%)
Sep 29, 2009 341.32 346.20 333.19 339.87 198,077 -1.03(-0.30%)
Sep 28, 2009 328.65 344.66 326.11 340.89 198,369 +13.95(+4.27%)
Sep 25, 2009 323.09 335.58 321.04 326.94 271,918 +0.49(+0.15%)
Sep 24, 2009 344.83 345.00 319.92 326.46 312,125 -15.46(-4.52%)
Sep 23, 2009 363.06 364.60 341.15 341.92 363,317 -19.43(-5.38%)
Sep 22, 2009 361.13 364.08 352.70 361.35 293,875 +15.24(+4.40%)
Sep 21, 2009 337.73 349.54 335.67 346.11 277,696 -9.33(-2.62%)
Sep 18, 2009 362.03 364.51 347.14 355.44 221,794 -2.57(-0.72%)
Sep 17, 2009 359.89 368.88 351.76 358.01 245,522 +9.27(+2.66%)
Sep 16, 2009 345.60 363.66 344.83 348.74 301,223 +9.64(+2.84%)
Sep 15, 2009 336.44 342.26 327.54 339.10 249,651 +8.99(+2.72%)
Sep 14, 2009 312.39 331.74 310.59 330.11 173,736 +5.82(+1.79%)
Sep 11, 2009 328.74 338.15 318.04 324.29 241,160 +0.17(+0.05%)
Sep 10, 2009 311.71 324.72 306.75 324.12 230,287 +15.06(+4.87%)
Sep 09, 2009 309.40 317.36 302.46 309.05 251,301 +2.05(+0.67%)
Sep 08, 2009 299.47 309.40 297.50 307.00 288,286 +22.94(+8.07%)
Sep 04, 2009 269.60 284.92 269.34 284.06 231,737 +13.61(+5.03%)
Sep 03, 2009 273.19 275.59 266.52 270.45 182,505 +3.85(+1.44%)
Sep 02, 2009 267.20 277.05 266.35 266.60 238,903 -4.62(-1.70%)
Sep 01, 2009 282.52 293.90 269.60 271.22 401,813 -14.29(-5.01%)
Aug 31, 2009 287.31 291.83 280.73 285.52 315,917 -16.43(-5.44%)
Aug 28, 2009 312.82 313.08 297.93 301.95 265,414 -3.17(-1.04%)
Aug 27, 2009 303.40 308.11 285.60 305.12 358,400 -3.59(-1.16%)
Aug 26, 2009 297.41 310.34 292.71 308.71 257,149 +4.88(+1.61%)
Aug 25, 2009 320.95 324.97 300.75 303.83 450,294 -13.01(-4.11%)
Aug 24, 2009 311.96 323.35 310.85 316.84 425,072 +11.90(+3.90%)
Aug 21, 2009 291.34 307.34 291.00 304.95 367,661 +23.02(+8.17%)
Aug 20, 2009 275.59 284.83 274.99 281.92 244,716 +6.85(+2.49%)
Aug 19, 2009 252.14 281.15 251.54 275.08 412,712 +14.72(+5.65%)
Aug 18, 2009 256.59 263.95 253.76 260.36 295,143 +5.32(+2.09%)
Aug 17, 2009 261.30 262.67 250.09 255.03 307,991 -26.55(-9.43%)
Aug 14, 2009 291.77 292.88 272.59 281.58 339,305 -11.38(-3.89%)
Aug 13, 2009 292.71 293.99 279.74 292.96 413,839 +8.90(+3.13%)
Aug 12, 2009 274.65 292.11 274.05 284.06 329,068 +7.53(+2.72%)
Aug 11, 2009 285.60 286.29 273.45 276.53 366,196 -11.38(-3.95%)
Aug 10, 2009 283.12 293.13 280.73 287.91 225,654 +2.22(+0.78%)
Aug 07, 2009 296.05 296.90 281.58 285.69 376,178 +0.26(+0.09%)
Aug 06, 2009 296.99 297.41 280.47 285.43 448,651 -7.02(-2.40%)
Aug 05, 2009 301.18 301.49 288.51 292.45 420,572 -5.21(-1.75%)
Aug 04, 2009 299.38 306.74 293.39 297.66 580,431 -5.23(-1.73%)
Aug 03, 2009 298.10 309.82 295.96 302.89 612,746 +21.31(+7.57%)
Jul 31, 2009 273.88 286.97 266.77 281.58 432,142 +3.00(+1.08%)
Jul 30, 2009 275.16 285.18 268.23 278.58 595,939 +10.70(+3.99%)
Jul 29, 2009 273.02 274.22 258.81 267.89 562,537 -18.74(-6.54%)
Jul 28, 2009 282.18 293.90 270.71 286.63 627,631 -10.87(-3.65%)
Jul 27, 2009 297.07 305.12 289.80 297.50 444,952 +0.49(+0.16%)
Jul 24, 2009 282.44 298.44 281.41 297.01 626,244 +9.53(+3.31%)
Jul 23, 2009 262.84 289.80 262.67 287.49 694,986 +22.85(+8.63%)
Jul 22, 2009 258.73 272.25 257.79 264.63 462,029 -6.85(-2.52%)
Jul 21, 2009 270.11 275.16 258.47 271.48 559,623 +8.73(+3.32%)
Jul 20, 2009 260.95 266.18 250.77 262.75 761,014 +11.38(+4.53%)
Jul 17, 2009 245.72 254.96 240.07 251.37 733,002 +4.37(+1.77%)
Jul 16, 2009 234.08 251.28 231.68 247.00 786,864 +7.70(+3.22%)
Jul 15, 2009 228.18 241.01 226.89 239.30 995,743 +22.59(+10.43%)
Jul 14, 2009 216.02 218.85 208.75 216.71 822,311 +8.47(+4.07%)
Jul 13, 2009 194.62 209.17 193.77 208.23 881,058 +9.07(+4.56%)
Jul 10, 2009 195.31 201.04 191.46 199.16 791,690 -5.31(-2.60%)
Jul 09, 2009 208.83 213.45 201.13 204.47 949,323 +4.96(+2.49%)
Jul 08, 2009 197.62 206.35 188.98 199.50 1,152,930 -0.86(-0.43%)
Jul 07, 2009 215.68 216.11 199.16 200.36 1,171,225 -16.52(-7.62%)
Jul 06, 2009 208.92 216.88 201.13 216.88 738,723 -7.79(-3.47%)
Jul 02, 2009 239.30 240.41 223.38 224.67 660,530 -26.96(-10.71%)
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.