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, 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%)
Nov 01, 2018 223.34 230.16 216.00 226.92 290,434 +5.68(+2.57%)
Oct 31, 2018 222.12 232.43 220.55 221.25 339,315 +4.02(+1.85%)
Oct 30, 2018 201.42 218.89 199.58 217.23 506,541 +13.63(+6.69%)
Oct 29, 2018 219.94 220.90 194.96 203.60 481,325 -11.88(-5.51%)
Oct 26, 2018 214.87 223.52 204.65 215.48 515,745 -5.24(-2.37%)
Oct 25, 2018 220.02 227.01 216.18 220.72 216,440 +7.16(+3.35%)
Oct 24, 2018 245.53 245.53 212.69 213.56 315,604 -27.51(-11.41%)
Oct 23, 2018 250.68 250.68 230.77 241.07 296,432 -21.05(-8.03%)
Oct 22, 2018 270.77 272.17 257.06 262.12 173,882 -8.82(-3.26%)
Oct 19, 2018 276.97 283.17 270.42 270.95 269,893 -7.34(-2.64%)
Oct 18, 2018 275.05 286.23 273.38 278.28 227,283 -4.45(-1.58%)
Oct 17, 2018 286.23 289.03 275.40 282.74 195,996 -5.68(-1.97%)
Oct 16, 2018 284.22 289.81 280.47 288.42 230,045 +6.90(+2.45%)
Oct 15, 2018 289.20 292.08 281.25 281.51 244,039 -7.07(-2.45%)
Oct 12, 2018 297.41 297.41 275.88 288.59 259,383 +2.27(+0.79%)
Oct 11, 2018 309.46 310.34 279.94 286.32 253,309 -29.44(-9.32%)
Oct 10, 2018 352.79 355.93 314.62 315.75 426,539 -37.47(-10.61%)
Oct 09, 2018 345.71 359.78 342.31 353.23 229,283 +9.87(+2.87%)
Oct 08, 2018 336.28 344.67 332.87 343.36 156,127 -0.61(-0.18%)
Oct 05, 2018 343.70 347.37 337.68 343.97 210,199 -0.09(-0.03%)
Oct 04, 2018 345.80 351.56 338.29 344.05 235,913 -5.68(-1.62%)
Oct 03, 2018 344.32 351.83 342.13 349.73 241,024 +8.47(+2.48%)
Oct 02, 2018 342.05 343.97 333.57 341.26 191,689 +0.96(+0.28%)
Oct 01, 2018 330.17 343.27 330.17 340.30 252,142 +14.50(+4.45%)
Sep 28, 2018 324.93 336.19 323.26 325.80 168,434 -2.88(-0.88%)
Sep 27, 2018 333.75 333.75 326.15 328.68 151,106 +0.26(+0.08%)
Sep 26, 2018 333.92 337.42 327.02 328.42 170,170 -9.52(-2.82%)
Sep 25, 2018 338.81 342.66 337.07 337.94 247,545 +5.71(+1.72%)
Sep 24, 2018 326.05 336.24 326.05 332.23 264,787 +14.19(+4.46%)
Sep 21, 2018 316.30 321.35 311.07 318.04 291,885 +6.18(+1.98%)
Sep 20, 2018 316.12 319.60 311.16 311.85 156,996 -0.26(-0.08%)
Sep 19, 2018 310.11 315.86 308.54 312.12 170,616 +2.96(+0.96%)
Sep 18, 2018 309.07 315.29 309.07 309.15 168,755 +6.27(+2.07%)
Sep 17, 2018 304.10 309.24 301.14 302.88 109,576 +0.96(+0.32%)
Sep 14, 2018 297.92 305.06 297.05 301.93 137,232 +5.05(+1.70%)
Sep 13, 2018 296.09 298.96 289.65 296.88 164,021 +0.00(+0.00%)
Sep 12, 2018 299.57 305.76 296.61 296.88 167,072 +4.44(+1.52%)
Sep 11, 2018 283.81 297.31 281.20 292.43 163,037 +8.19(+2.88%)
Sep 10, 2018 288.51 292.62 284.16 284.25 96,169 -0.70(-0.24%)
Sep 07, 2018 279.63 286.42 272.75 284.94 192,959 -0.44(-0.15%)
Sep 06, 2018 298.62 301.40 282.77 285.38 212,573 -16.89(-5.59%)
Sep 05, 2018 298.70 302.36 289.77 302.27 166,626 -1.05(-0.34%)
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.