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 )

68.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Jan 31, 2019 177.66 182.49 175.99 179.77 516,464 +3.16(+1.79%)
Jan 30, 2019 173.18 178.28 170.02 176.61 384,548 +6.94(+4.09%)
Jan 29, 2019 170.99 172.92 169.14 169.67 318,008 +1.58(+0.94%)
Jan 28, 2019 166.24 168.18 162.47 168.09 428,398 -5.36(-3.09%)
Jan 25, 2019 170.72 176.43 170.37 173.44 409,221 +6.41(+3.84%)
Jan 24, 2019 163.26 171.43 161.24 167.03 334,361 +2.81(+1.71%)
Jan 23, 2019 171.87 172.04 160.18 164.22 485,664 -5.27(-3.11%)
Jan 22, 2019 175.38 176.69 168.26 169.49 680,365 -11.94(-6.58%)
Jan 18, 2019 176.96 181.88 174.15 181.44 577,360 +9.92(+5.79%)
Jan 17, 2019 163.08 173.44 161.76 171.51 340,311 +4.83(+2.90%)
Jan 16, 2019 166.86 170.72 165.01 166.68 451,701 -0.62(-0.37%)
Jan 15, 2019 168.18 171.95 164.93 167.30 501,956 +1.49(+0.90%)
Jan 14, 2019 161.85 167.56 161.24 165.81 406,308 -0.97(-0.58%)
Jan 11, 2019 167.39 168.62 162.38 166.77 417,340 -3.34(-1.96%)
Jan 10, 2019 163.35 170.55 161.94 170.11 521,016 +1.58(+0.94%)
Jan 09, 2019 167.47 170.11 162.29 168.53 629,597 +7.38(+4.58%)
Jan 08, 2019 163.78 164.94 158.43 161.15 465,648 +3.95(+2.51%)
Jan 07, 2019 154.30 160.54 147.89 157.20 567,386 +6.24(+4.13%)
Jan 04, 2019 143.59 151.84 141.48 150.96 779,716 +14.31(+10.48%)
Jan 03, 2019 142.27 143.79 131.99 136.65 470,442 -4.48(-3.17%)
Jan 02, 2019 126.02 143.67 124.70 141.13 634,182 +8.08(+6.07%)
Dec 31, 2018 134.54 136.03 128.57 133.05 578,225 +1.84(+1.41%)
Dec 28, 2018 136.65 137.79 128.75 131.20 558,389 -3.60(-2.67%)
Dec 27, 2018 124.53 134.89 119.00 134.80 667,025 +2.65(+2.01%)
Dec 26, 2018 117.92 132.33 108.57 132.15 682,175 +20.53(+18.39%)
Dec 24, 2018 123.07 124.20 111.36 111.63 649,455 -15.02(-11.86%)
Dec 21, 2018 132.85 137.22 124.03 126.65 456,967 -4.19(-3.20%)
Dec 20, 2018 137.39 143.95 128.31 130.84 813,843 -11.88(-8.32%)
Dec 19, 2018 150.93 159.14 139.05 142.72 504,750 -5.50(-3.71%)
Dec 18, 2018 158.97 160.28 145.56 148.22 660,433 -11.01(-6.91%)
Dec 17, 2018 167.09 171.46 155.91 159.23 629,318 -9.61(-5.69%)
Dec 14, 2018 176.88 180.11 166.31 168.84 338,369 -12.58(-6.93%)
Dec 13, 2018 178.88 184.82 176.00 181.42 236,385 +1.84(+1.02%)
Dec 12, 2018 185.78 189.98 179.32 179.58 310,802 +1.92(+1.08%)
Dec 11, 2018 185.96 186.64 172.07 177.66 219,636 +0.09(+0.05%)
Dec 10, 2018 182.90 184.91 165.08 177.57 405,262 -9.00(-4.82%)
Dec 07, 2018 200.72 208.93 185.35 186.57 390,392 -3.76(-1.97%)
Dec 06, 2018 187.62 190.50 177.22 190.33 452,932 -10.74(-5.34%)
Dec 04, 2018 218.89 222.21 199.67 201.07 312,632 -18.61(-8.47%)
Dec 03, 2018 220.98 223.69 212.51 219.67 215,426 +14.24(+6.93%)
Nov 30, 2018 202.12 207.97 198.71 205.44 144,449 -2.01(-0.97%)
Nov 29, 2018 204.21 212.34 202.90 207.44 158,475 +3.75(+1.84%)
Nov 28, 2018 193.65 203.86 189.10 203.69 307,010 +10.04(+5.19%)
Nov 27, 2018 192.34 197.66 190.15 193.65 229,103 -2.01(-1.03%)
Nov 26, 2018 191.81 198.89 191.81 195.65 180,696 +9.17(+4.92%)
Nov 23, 2018 191.37 193.03 182.38 186.48 263,413 -20.18(-9.76%)
Nov 21, 2018 206.66 206.66 206.66 0 +9.26(+4.69%)
Nov 20, 2018 208.41 211.81 192.51 197.40 422,317 -21.31(-9.74%)
Nov 19, 2018 215.22 221.42 213.04 218.71 269,131 -0.70(-0.32%)
Nov 16, 2018 214.43 221.16 212.25 219.41 386,396 +7.25(+3.42%)
Nov 15, 2018 199.41 212.34 193.47 212.16 470,125 +9.52(+4.70%)
Nov 14, 2018 213.04 215.57 197.14 202.64 472,667 -0.35(-0.17%)
Nov 13, 2018 216.79 220.37 200.46 202.99 540,840 -15.55(-7.11%)
Nov 12, 2018 237.58 241.07 217.60 218.54 394,503 -15.29(-6.54%)
Nov 09, 2018 226.75 238.10 221.68 233.82 273,328 -0.70(-0.30%)
Nov 08, 2018 247.62 253.74 232.16 234.52 235,223 -16.42(-6.54%)
Nov 07, 2018 248.15 253.56 240.64 250.94 358,342 +11.62(+4.85%)
Nov 06, 2018 237.32 241.07 231.20 239.33 294,917 +2.36(+1.00%)
Nov 05, 2018 232.25 239.06 231.73 236.97 359,283 +11.35(+5.03%)
Nov 02, 2018 233.82 239.24 218.28 225.61 312,884 -1.31(-0.58%)
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.