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 (%)
Nov 30, 2017 253.00 262.61 252.42 261.58 332,258 +11.59(+4.64%)
Nov 29, 2017 245.53 251.36 244.15 249.99 160,989 +4.04(+1.64%)
Nov 28, 2017 240.20 247.07 240.20 245.96 127,348 +5.67(+2.36%)
Nov 27, 2017 244.67 247.16 238.83 240.29 123,247 -7.73(-3.12%)
Nov 24, 2017 249.48 250.38 247.93 248.02 69,424 +1.80(+0.73%)
Nov 22, 2017 248.10 248.88 245.78 246.21 173,755 +3.00(+1.24%)
Nov 21, 2017 243.98 247.16 241.84 243.21 111,590 +1.46(+0.60%)
Nov 20, 2017 241.92 243.04 238.48 241.75 108,665 -1.37(-0.57%)
Nov 17, 2017 242.44 244.75 239.52 243.12 157,136 +3.52(+1.47%)
Nov 16, 2017 240.72 242.95 237.89 239.60 193,033 -3.18(-1.31%)
Nov 15, 2017 245.01 246.21 239.78 242.78 204,487 -8.67(-3.45%)
Nov 14, 2017 261.32 261.32 250.51 251.45 205,742 -12.62(-4.78%)
Nov 13, 2017 266.64 269.56 263.38 264.07 117,977 -4.89(-1.82%)
Nov 10, 2017 272.23 272.65 262.70 268.96 156,361 -4.55(-1.66%)
Nov 09, 2017 267.68 274.63 266.73 273.51 212,482 +2.32(+0.85%)
Nov 08, 2017 273.00 274.97 266.47 271.19 192,733 -3.61(-1.31%)
Nov 07, 2017 276.86 278.58 270.68 274.80 206,313 -1.20(-0.44%)
Nov 06, 2017 261.41 277.08 260.64 276.00 287,573 +17.43(+6.74%)
Nov 03, 2017 255.66 261.41 254.97 258.57 194,768 +2.40(+0.94%)
Nov 02, 2017 258.32 260.64 251.59 256.17 210,099 -2.32(-0.90%)
Nov 01, 2017 254.28 262.01 254.20 258.49 226,797 +8.33(+3.33%)
Oct 31, 2017 247.59 252.74 244.75 250.16 141,120 +2.83(+1.15%)
Oct 30, 2017 245.27 249.65 243.47 247.33 177,107 +3.18(+1.30%)
Oct 27, 2017 239.60 247.77 233.16 244.15 217,236 +1.29(+0.53%)
Oct 26, 2017 241.66 245.01 238.40 242.87 133,522 +1.80(+0.75%)
Oct 25, 2017 245.27 247.07 239.00 241.06 175,469 -5.49(-2.23%)
Oct 24, 2017 248.19 249.65 244.84 246.56 156,481 +1.80(+0.74%)
Oct 23, 2017 249.65 251.82 244.41 244.75 140,343 -4.46(-1.79%)
Oct 20, 2017 249.22 249.65 243.90 249.22 105,779 +1.72(+0.69%)
Oct 19, 2017 245.10 250.68 243.98 247.50 118,766 -2.49(-1.00%)
Oct 18, 2017 255.31 257.89 249.05 249.99 129,327 -5.41(-2.12%)
Oct 17, 2017 255.49 256.91 251.27 255.40 89,958 +0.52(+0.20%)
Oct 16, 2017 257.80 259.26 253.34 254.88 133,729 +1.37(+0.54%)
Oct 13, 2017 258.40 260.29 252.87 253.51 142,200 +0.17(+0.07%)
Oct 12, 2017 251.54 254.71 248.97 253.34 137,763 -3.18(-1.24%)
Oct 11, 2017 254.71 256.94 250.82 256.51 108,958 +1.63(+0.64%)
Oct 10, 2017 258.92 262.10 254.12 254.88 138,721 +0.43(+0.17%)
Oct 09, 2017 253.00 256.43 252.62 254.46 112,816 +1.80(+0.71%)
Oct 06, 2017 252.31 256.09 250.16 252.65 201,881 -6.52(-2.52%)
Oct 05, 2017 256.43 260.46 255.91 259.18 146,783 +3.18(+1.24%)
Oct 04, 2017 256.69 258.66 253.25 256.00 182,877 -0.60(-0.23%)
Oct 03, 2017 257.63 259.00 254.88 256.60 115,769 -0.60(-0.23%)
Oct 02, 2017 250.33 257.46 246.30 257.20 199,724 -0.26(-0.10%)
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%)
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.