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 (%)
Oct 31, 2011 456.18 456.18 414.63 414.67 376,207 -63.25(-13.23%)
Oct 28, 2011 454.21 481.43 452.24 477.92 340,158 +8.73(+1.86%)
Oct 27, 2011 452.84 481.51 447.62 469.19 417,534 +49.30(+11.74%)
Oct 26, 2011 410.82 423.48 386.79 419.89 332,226 +25.68(+6.51%)
Oct 25, 2011 418.86 420.32 388.91 394.21 330,692 -25.76(-6.13%)
Oct 24, 2011 409.79 423.23 405.48 419.98 396,260 +16.35(+4.05%)
Oct 21, 2011 397.98 409.11 391.30 403.63 425,671 +19.34(+5.03%)
Oct 20, 2011 376.58 389.59 362.54 384.29 694,948 +6.08(+1.61%)
Oct 19, 2011 386.60 399.78 371.45 378.21 618,569 -9.07(-2.34%)
Oct 18, 2011 356.04 395.33 343.72 387.28 522,118 +31.24(+8.77%)
Oct 17, 2011 372.56 374.87 353.05 356.04 422,952 -18.80(-5.01%)
Oct 14, 2011 354.67 375.13 354.07 374.84 415,179 +37.37(+11.07%)
Oct 13, 2011 329.94 341.83 319.50 337.47 510,170 -1.80(-0.53%)
Oct 12, 2011 341.41 353.05 333.79 339.27 491,126 +6.93(+2.09%)
Oct 11, 2011 320.18 340.81 319.92 332.33 436,437 +1.54(+0.47%)
Oct 10, 2011 308.80 331.05 308.80 330.79 594,965 +39.37(+13.51%)
Oct 07, 2011 308.03 310.25 283.98 291.42 662,276 -11.98(-3.95%)
Oct 06, 2011 295.45 304.52 291.77 303.40 734,984 +15.06(+5.22%)
Oct 05, 2011 265.06 290.82 256.16 288.34 793,995 +26.87(+10.28%)
Oct 04, 2011 230.06 263.61 212.43 261.47 1,116,024 +20.46(+8.49%)
Oct 03, 2011 261.81 277.99 240.50 241.01 740,254 -27.99(-10.40%)
Sep 30, 2011 275.85 287.74 267.46 269.00 621,104 -22.85(-7.83%)
Sep 29, 2011 302.63 303.66 273.96 291.85 451,061 +10.78(+3.84%)
Sep 28, 2011 311.79 320.00 279.53 281.07 403,755 -29.70(-9.56%)
Sep 27, 2011 320.95 332.50 304.78 310.77 664,388 +13.75(+4.63%)
Sep 26, 2011 274.99 298.44 259.59 297.02 785,044 +28.88(+10.77%)
Sep 23, 2011 265.40 279.61 261.98 268.14 493,236 -7.62(-2.76%)
Sep 22, 2011 296.39 302.12 259.24 275.76 897,499 -57.08(-17.15%)
Sep 21, 2011 371.45 374.53 332.76 332.84 717,297 -41.52(-11.09%)
Sep 20, 2011 386.60 399.52 373.17 374.36 384,148 -7.79(-2.04%)
Sep 19, 2011 374.10 391.13 359.72 382.14 410,205 -17.29(-4.33%)
Sep 16, 2011 403.37 409.96 385.74 399.43 360,220 -1.45(-0.36%)
Sep 15, 2011 393.70 402.09 383.17 400.89 375,994 +21.23(+5.59%)
Sep 14, 2011 371.79 394.81 350.99 379.66 576,327 +14.46(+3.96%)
Sep 13, 2011 365.63 371.88 346.37 365.20 461,063 +3.51(+0.97%)
Sep 12, 2011 340.72 361.95 332.59 361.69 648,194 +3.94(+1.10%)
Sep 09, 2011 379.49 386.00 349.96 357.75 568,805 -37.83(-9.56%)
Sep 08, 2011 402.26 420.75 388.39 395.58 502,820 -14.21(-3.47%)
Sep 07, 2011 389.42 410.56 387.38 409.79 404,753 +41.14(+11.16%)
Sep 06, 2011 346.97 370.59 337.81 368.65 471,610 -13.67(-3.58%)
Sep 02, 2011 387.02 393.87 372.30 382.32 387,359 -32.69(-7.88%)
Sep 01, 2011 424.85 442.91 412.96 415.01 415,381 -10.53(-2.47%)
Aug 31, 2011 427.08 442.74 414.07 425.54 530,905 +7.53(+1.80%)
Aug 30, 2011 403.29 425.71 393.70 418.01 404,890 +5.73(+1.39%)
Aug 29, 2011 396.10 413.64 388.99 412.27 322,418 +33.89(+8.96%)
Aug 26, 2011 350.39 384.03 336.01 378.38 496,982 +18.74(+5.21%)
Aug 25, 2011 392.93 398.75 353.85 359.64 424,707 -26.19(-6.79%)
Aug 24, 2011 374.61 386.68 362.29 385.83 399,077 +6.08(+1.60%)
Aug 23, 2011 340.72 380.01 335.07 379.75 576,949 +45.45(+13.59%)
Aug 22, 2011 371.62 372.30 329.94 334.30 612,372 -7.19(-2.11%)
Aug 19, 2011 344.92 378.21 338.32 341.49 546,737 -20.11(-5.56%)
Aug 18, 2011 394.64 397.46 348.34 361.61 520,968 -72.92(-16.78%)
Aug 17, 2011 446.68 456.44 426.48 434.52 396,264 +5.31(+1.24%)
Aug 16, 2011 430.16 447.96 415.18 429.22 489,664 -22.77(-5.04%)
Aug 15, 2011 426.31 452.93 424.34 451.98 393,810 +42.11(+10.27%)
Aug 12, 2011 425.37 425.62 402.94 409.88 482,508 +9.84(+2.46%)
Aug 11, 2011 363.83 417.06 350.15 400.03 657,613 +51.69(+14.84%)
Aug 10, 2011 372.39 393.96 344.23 348.34 596,095 -41.25(-10.59%)
Aug 09, 2011 437.52 389.59 317.87 389.59 707,917 +47.33(+13.83%)
Aug 08, 2011 405.08 419.63 336.78 342.26 907,461 -111.35(-24.55%)
Aug 05, 2011 482.37 489.99 400.55 453.61 639,584 -6.59(-1.43%)
Aug 04, 2011 549.90 551.18 454.47 460.20 646,063 -119.56(-20.62%)
Aug 03, 2011 595.00 595.00 541.76 579.76 327,568 -9.50(-1.61%)
Aug 02, 2011 628.04 648.83 589.27 589.27 297,407 -52.04(-8.11%)
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.