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: 4:00 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 30, 2016 279.95 289.45 274.39 285.09 502,652 +10.78(+3.93%)
Sep 29, 2016 274.39 283.31 266.69 274.31 844,883 -0.77(-0.28%)
Sep 28, 2016 247.69 276.45 242.04 275.08 923,610 +30.98(+12.69%)
Sep 27, 2016 242.04 245.89 235.79 244.09 469,986 -4.62(-1.86%)
Sep 26, 2016 253.68 258.81 247.65 248.72 330,370 -3.42(-1.36%)
Sep 23, 2016 259.33 265.92 247.86 252.14 453,579 -10.78(-4.10%)
Sep 22, 2016 270.37 273.11 262.24 262.92 363,301 +1.54(+0.59%)
Sep 21, 2016 252.05 261.98 250.43 261.38 486,656 +16.52(+6.75%)
Sep 20, 2016 250.68 254.71 244.78 244.86 482,702 -5.73(-2.29%)
Sep 19, 2016 257.62 259.07 250.34 250.60 448,049 -0.34(-0.14%)
Sep 16, 2016 248.46 253.66 245.66 250.94 426,367 -6.33(-2.46%)
Sep 15, 2016 251.80 262.67 249.57 257.27 459,373 +8.73(+3.51%)
Sep 14, 2016 255.91 265.40 245.98 248.54 682,853 -8.56(-3.33%)
Sep 13, 2016 273.02 273.02 254.88 257.10 636,325 -24.56(-8.72%)
Sep 12, 2016 268.06 285.43 265.83 281.67 460,952 +7.79(+2.84%)
Sep 09, 2016 291.94 294.33 273.88 273.88 527,781 -26.10(-8.70%)
Sep 08, 2016 289.37 301.18 285.43 299.98 439,290 +15.83(+5.57%)
Sep 07, 2016 282.52 285.77 279.44 284.15 350,306 +4.88(+1.75%)
Sep 06, 2016 269.34 279.87 269.26 279.27 427,260 +12.67(+4.75%)
Sep 02, 2016 264.72 266.60 266.60 266.60 338,509 +7.28(+2.81%)
Sep 01, 2016 257.44 260.36 252.31 259.33 448,578 -1.63(-0.62%)
Aug 31, 2016 271.23 271.23 256.42 260.95 395,091 -12.32(-4.51%)
Aug 30, 2016 278.16 281.75 270.80 273.28 329,244 -3.25(-1.18%)
Aug 29, 2016 268.06 277.30 267.03 276.53 306,673 +5.05(+1.86%)
Aug 26, 2016 274.99 281.76 267.37 271.48 484,210 -2.82(-1.03%)
Aug 25, 2016 275.93 277.47 271.40 274.31 305,805 -2.23(-0.80%)
Aug 24, 2016 275.68 280.55 274.18 276.53 359,290 -3.08(-1.10%)
Aug 23, 2016 273.96 281.84 273.88 279.61 349,529 +4.28(+1.55%)
Aug 22, 2016 276.45 277.30 270.28 275.33 381,465 -8.47(-2.99%)
Aug 19, 2016 289.20 289.28 280.64 283.81 332,092 -5.99(-2.07%)
Aug 18, 2016 276.70 289.97 276.70 289.80 450,866 +15.92(+5.81%)
Aug 17, 2016 269.94 274.56 266.94 273.88 451,355 +2.57(+0.95%)
Aug 16, 2016 269.60 274.22 264.04 271.31 373,811 +1.63(+0.60%)
Aug 15, 2016 268.74 272.08 266.18 269.68 375,655 +5.82(+2.21%)
Aug 12, 2016 261.47 266.52 259.84 263.86 429,701 +4.28(+1.65%)
Aug 11, 2016 253.34 263.01 250.26 259.58 523,709 +10.53(+4.23%)
Aug 10, 2016 258.90 260.58 247.09 249.06 446,030 -7.70(-3.00%)
Aug 09, 2016 264.63 264.81 254.19 256.76 377,918 -4.19(-1.61%)
Aug 08, 2016 256.68 266.35 256.33 260.95 478,100 +9.59(+3.81%)
Aug 05, 2016 246.32 252.28 243.67 251.37 391,039 +6.85(+2.80%)
Aug 04, 2016 242.38 249.74 240.50 244.52 473,383 -1.20(-0.49%)
Aug 03, 2016 232.80 246.06 229.63 245.72 606,168 +13.35(+5.75%)
Aug 02, 2016 231.17 235.71 220.22 232.37 377,125 +5.82(+2.57%)
Aug 01, 2016 245.03 246.23 224.07 226.55 611,755 -24.99(-9.94%)
Jul 29, 2016 235.19 252.05 232.88 251.54 453,972 +7.70(+3.16%)
Jul 28, 2016 243.07 247.18 238.62 243.84 381,373 +0.26(+0.11%)
Jul 27, 2016 252.22 257.58 240.50 243.58 539,855 -7.96(-3.16%)
Jul 26, 2016 243.07 251.80 242.12 251.54 316,777 +4.19(+1.70%)
Jul 25, 2016 257.02 257.19 244.09 247.35 320,841 -14.89(-5.68%)
Jul 22, 2016 261.90 262.32 257.53 262.24 180,524 +2.14(+0.82%)
Jul 21, 2016 266.35 273.19 258.13 260.10 272,417 -8.05(-3.00%)
Jul 20, 2016 265.92 272.08 259.33 268.14 254,764 -0.94(-0.35%)
Jul 19, 2016 272.00 273.02 266.39 269.08 155,603 -4.88(-1.78%)
Jul 18, 2016 270.37 274.30 265.92 273.96 178,025 +0.77(+0.28%)
Jul 15, 2016 276.70 278.76 270.45 273.19 269,457 -0.26(-0.09%)
Jul 14, 2016 275.16 278.16 271.57 273.45 253,222 +3.77(+1.40%)
Jul 13, 2016 273.79 279.10 262.31 269.68 456,365 -7.19(-2.60%)
Jul 12, 2016 269.43 280.22 267.89 276.87 411,036 +19.51(+7.58%)
Jul 11, 2016 260.53 263.91 257.36 257.36 212,577 +0.94(+0.37%)
Jul 08, 2016 253.59 258.90 246.32 256.42 300,820 +10.10(+4.10%)
Jul 07, 2016 258.22 263.78 241.44 246.32 452,837 -7.79(-3.06%)
Jul 06, 2016 247.00 254.88 241.78 254.11 343,386 +2.57(+1.02%)
Jul 05, 2016 256.59 259.41 243.50 251.54 416,694 -16.01(-5.98%)
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.