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: 8:00 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 (%)
Jan 29, 2016 158.68 172.20 157.14 171.72 821,757 +13.56(+8.57%)
Jan 28, 2016 161.16 162.79 148.92 158.16 913,391 +13.52(+9.35%)
Jan 27, 2016 143.87 156.79 139.25 144.64 1,134,928 -2.05(-1.40%)
Jan 26, 2016 138.65 147.21 133.86 146.70 588,737 +14.63(+11.08%)
Jan 25, 2016 144.38 156.03 131.59 132.06 911,440 -21.14(-13.80%)
Jan 22, 2016 150.03 156.03 143.44 153.20 1,139,988 +17.63(+13.01%)
Jan 21, 2016 123.50 140.02 120.99 135.57 1,091,212 +11.73(+9.47%)
Jan 20, 2016 126.84 129.84 109.98 123.84 1,297,513 -10.96(-8.13%)
Jan 19, 2016 147.55 149.09 127.87 134.80 657,697 -9.16(-6.36%)
Jan 15, 2016 138.91 143.96 143.96 143.96 855,598 -14.12(-8.93%)
Jan 14, 2016 144.64 161.50 137.45 158.08 774,545 +18.23(+13.04%)
Jan 13, 2016 155.51 159.18 135.23 139.85 885,490 -10.44(-6.95%)
Jan 12, 2016 156.03 157.79 138.22 150.29 980,284 +0.77(+0.52%)
Jan 11, 2016 162.02 162.19 143.70 149.52 808,504 -10.01(-6.28%)
Jan 08, 2016 170.75 171.60 157.91 159.53 632,053 -7.28(-4.36%)
Jan 07, 2016 169.21 180.93 164.33 166.81 627,931 -12.32(-6.88%)
Jan 06, 2016 188.63 189.66 174.85 179.13 843,192 -23.97(-11.80%)
Jan 05, 2016 200.27 203.44 193.43 203.10 417,900 +2.05(+1.02%)
Jan 04, 2016 198.73 205.41 190.69 201.04 624,350 +0.51(+0.26%)
Dec 31, 2015 196.85 200.53 200.53 200.53 251,720 +2.48(+1.25%)
Dec 30, 2015 198.22 206.68 197.53 198.05 171,993 -8.13(-3.94%)
Dec 29, 2015 212.34 214.45 203.27 206.18 260,469 +3.85(+1.90%)
Dec 28, 2015 203.27 206.26 199.16 202.33 219,348 -12.15(-5.67%)
Dec 24, 2015 220.39 214.48 214.48 214.48 206,223 -5.14(-2.34%)
Dec 23, 2015 206.52 220.39 204.55 219.62 516,079 +25.08(+12.89%)
Dec 22, 2015 190.26 198.32 187.52 194.54 355,440 +6.42(+3.41%)
Dec 21, 2015 189.32 192.66 182.15 188.12 462,914 +0.43(+0.23%)
Dec 18, 2015 198.82 198.99 187.44 187.69 475,045 -11.13(-5.60%)
Dec 17, 2015 213.88 215.59 198.05 198.82 362,514 -15.06(-7.04%)
Dec 16, 2015 217.05 222.47 207.03 213.88 441,540 -3.68(-1.69%)
Dec 15, 2015 211.23 220.90 210.80 217.56 420,736 +15.15(+7.48%)
Dec 14, 2015 197.96 206.01 190.60 202.41 486,689 +2.31(+1.15%)
Dec 11, 2015 215.68 215.68 199.59 200.10 627,019 -25.16(-11.17%)
Dec 10, 2015 219.96 235.02 216.79 225.26 458,872 +4.54(+2.06%)
Dec 09, 2015 216.45 234.59 211.83 220.73 628,677 +8.30(+3.91%)
Dec 08, 2015 205.07 221.47 198.99 212.43 426,210 -6.93(-3.16%)
Dec 07, 2015 229.63 230.23 209.77 219.36 515,561 -28.67(-11.56%)
Dec 04, 2015 244.44 252.40 233.65 248.03 421,748 -4.96(-1.96%)
Dec 03, 2015 273.79 275.58 249.06 253.00 432,539 -16.09(-5.98%)
Dec 02, 2015 290.14 294.33 266.26 269.08 367,471 -27.39(-9.24%)
Dec 01, 2015 290.40 297.41 288.60 296.47 191,567 +6.33(+2.18%)
Nov 30, 2015 290.65 298.01 286.72 290.14 225,681 +3.42(+1.19%)
Nov 27, 2015 285.60 290.31 283.55 286.72 147,356 -6.33(-2.16%)
Nov 25, 2015 293.73 293.05 293.05 293.05 197,565 -7.87(-2.62%)
Nov 24, 2015 287.06 304.26 284.84 300.92 349,427 +18.31(+6.48%)
Nov 23, 2015 275.59 286.89 270.45 282.61 265,507 +6.33(+2.29%)
Nov 20, 2015 285.77 289.71 275.50 276.27 231,745 -9.33(-3.27%)
Nov 19, 2015 291.59 297.33 278.33 285.60 393,133 -12.24(-4.11%)
Nov 18, 2015 289.80 298.62 281.32 297.84 382,858 +14.46(+5.10%)
Nov 17, 2015 289.45 294.59 280.21 283.38 273,252 -9.76(-3.33%)
Nov 16, 2015 265.32 294.16 265.32 293.13 404,429 +26.62(+9.99%)
Nov 13, 2015 267.37 273.88 257.19 266.52 410,824 -3.51(-1.30%)
Nov 12, 2015 277.13 283.46 268.49 270.03 334,918 -19.86(-6.85%)
Nov 11, 2015 310.17 310.85 287.89 289.88 191,766 -20.28(-6.54%)
Nov 10, 2015 305.46 317.70 300.41 310.17 277,122 +3.00(+0.98%)
Nov 09, 2015 315.64 325.23 303.66 307.17 223,861 -9.67(-3.05%)
Nov 06, 2015 313.68 320.95 303.06 316.84 249,180 -5.22(-1.62%)
Nov 05, 2015 325.32 336.70 317.78 322.06 290,043 -8.65(-2.61%)
Nov 04, 2015 340.72 343.46 323.18 330.71 310,009 -9.50(-2.79%)
Nov 03, 2015 323.18 346.97 321.72 340.21 349,342 +24.05(+7.61%)
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.