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: 4:10 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 (%)
Jul 31, 2018 347.04 350.43 341.55 343.20 206,550 -3.22(-0.93%)
Jul 30, 2018 345.64 349.82 342.33 346.43 223,984 +9.23(+2.74%)
Jul 27, 2018 330.14 342.86 329.18 337.19 172,221 -4.96(-1.45%)
Jul 26, 2018 332.93 343.73 331.27 342.16 182,704 +10.10(+3.04%)
Jul 25, 2018 324.31 333.62 319.87 332.06 183,267 +8.88(+2.75%)
Jul 24, 2018 315.16 328.75 314.55 323.17 254,555 +11.41(+3.66%)
Jul 23, 2018 319.08 319.40 310.02 311.77 165,969 -4.01(-1.27%)
Jul 20, 2018 319.87 321.26 312.73 315.77 189,450 -3.31(-1.04%)
Jul 19, 2018 316.56 323.26 315.49 319.08 198,192 -0.26(-0.08%)
Jul 18, 2018 315.25 320.65 304.80 319.34 278,392 +0.17(+0.05%)
Jul 17, 2018 319.08 323.78 313.16 319.17 221,831 -3.31(-1.03%)
Jul 16, 2018 324.39 329.18 314.03 322.48 310,353 -11.76(-3.52%)
Jul 13, 2018 330.14 339.89 327.18 334.23 241,728 +5.57(+1.70%)
Jul 12, 2018 331.19 335.37 321.95 328.66 220,804 +1.31(+0.40%)
Jul 11, 2018 340.16 345.56 320.65 327.36 344,285 -22.03(-6.31%)
Jul 10, 2018 347.30 358.10 347.12 349.39 256,938 +7.23(+2.11%)
Jul 09, 2018 333.10 343.38 332.75 342.16 258,492 +14.37(+4.38%)
Jul 06, 2018 318.21 330.49 314.29 327.79 156,525 +6.10(+1.89%)
Jul 05, 2018 329.10 331.54 318.99 321.69 252,181 -2.09(-0.65%)
Jul 03, 2018 323.78 323.78 323.78 0 +7.31(+2.31%)
Jul 02, 2018 324.74 324.74 311.59 316.47 243,337 -15.76(-4.74%)
Jun 29, 2018 342.16 328.49 332.23 268,132 +6.44(+1.98%)
Jun 28, 2018 328.83 332.06 318.32 325.79 289,330 -1.48(-0.45%)
Jun 27, 2018 321.69 338.94 321.17 327.27 490,308 +12.80(+4.07%)
Jun 26, 2018 306.11 318.04 302.45 314.47 333,391 +12.11(+4.00%)
Jun 25, 2018 320.74 321.00 296.89 302.36 507,131 -21.07(-6.52%)
Jun 22, 2018 324.31 332.75 322.56 323.44 363,608 +19.42(+6.39%)
Jun 21, 2018 316.56 316.56 300.27 304.02 299,398 -18.81(-5.83%)
Jun 20, 2018 324.48 326.13 315.25 322.83 165,185 +4.53(+1.42%)
Jun 19, 2018 309.94 322.13 306.54 318.30 160,769 -2.58(-0.80%)
Jun 18, 2018 309.29 327.04 309.29 320.87 220,212 +10.03(+3.23%)
Jun 15, 2018 332.28 309.64 310.85 268,632 -21.44(-6.45%)
Jun 14, 2018 337.38 340.32 330.73 332.28 162,790 -1.82(-0.54%)
Jun 13, 2018 336.69 340.63 330.38 334.10 197,665 -3.89(-1.15%)
Jun 12, 2018 346.81 348.88 335.68 337.99 151,961 -7.61(-2.20%)
Jun 11, 2018 340.84 351.04 338.77 345.60 123,391 +3.63(+1.06%)
Jun 08, 2018 344.04 347.41 334.79 341.97 182,218 -1.47(-0.43%)
Jun 07, 2018 332.80 349.05 332.80 343.44 289,538 +15.13(+4.61%)
Jun 06, 2018 319.92 328.31 190,548 +4.84(+1.50%)
Jun 05, 2018 321.65 331.33 319.14 323.47 183,039 -2.33(-0.72%)
Jun 04, 2018 337.38 345.77 323.64 325.80 196,186 -9.16(-2.74%)
Jun 01, 2018 333.15 341.53 329.66 334.96 202,341 +5.01(+1.52%)
May 31, 2018 330.47 342.48 328.31 329.95 258,430 -8.65(-2.55%)
May 30, 2018 317.42 342.47 317.42 338.60 424,927 +28.44(+9.17%)
May 29, 2018 305.75 315.77 301.51 310.15 182,529 -3.20(-1.02%)
May 25, 2018 313.35 313.35 313.35 0 -26.62(-7.83%)
May 24, 2018 345.77 346.81 335.22 339.98 309,784 -17.89(-5.00%)
May 23, 2018 351.30 358.30 342.75 357.87 259,256 +0.35(+0.10%)
May 22, 2018 372.65 379.83 354.85 357.52 268,559 -14.52(-3.90%)
May 21, 2018 367.47 372.57 362.45 372.05 239,949 +9.94(+2.75%)
May 18, 2018 368.59 369.63 360.98 362.11 208,949 -8.56(-2.31%)
May 17, 2018 357.70 371.96 357.44 370.67 301,406 +15.82(+4.46%)
May 16, 2018 349.05 355.11 344.13 354.85 193,246 +4.15(+1.18%)
May 15, 2018 347.67 352.51 343.00 350.70 206,642 +0.00(+0.00%)
May 14, 2018 346.20 355.32 346.04 350.70 242,132 +7.18(+2.09%)
May 11, 2018 343.09 350.44 341.36 343.52 209,910 +0.95(+0.28%)
May 10, 2018 338.42 344.47 334.10 342.57 198,081 +7.69(+2.30%)
May 09, 2018 326.49 345.25 326.15 334.88 386,158 +19.45(+6.17%)
May 08, 2018 308.60 315.69 291.92 315.43 433,819 +7.35(+2.39%)
May 07, 2018 314.30 328.39 306.48 308.08 356,244 +1.12(+0.37%)
May 04, 2018 299.95 310.33 296.58 306.96 212,130 +4.24(+1.40%)
May 03, 2018 301.25 304.19 290.79 302.72 304,164 -2.42(-0.79%)
May 02, 2018 298.23 311.97 298.23 305.14 212,336 +4.06(+1.35%)
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.