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: 6:30 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 28, 2012 459.94 461.23 449.33 458.23 100,240 -6.50(-1.40%)
Sep 27, 2012 456.69 467.99 450.62 464.74 90,810 +18.92(+4.24%)
Sep 26, 2012 453.61 454.98 441.54 445.82 111,790 -13.61(-2.96%)
Sep 25, 2012 478.35 481.17 457.98 459.43 104,760 -14.46(-3.05%)
Sep 24, 2012 470.47 478.35 469.44 473.89 112,383 -7.79(-1.62%)
Sep 21, 2012 492.98 493.32 480.54 481.68 95,916 +0.94(+0.20%)
Sep 20, 2012 464.91 483.31 458.66 480.74 119,011 +4.36(+0.92%)
Sep 19, 2012 489.13 490.41 474.92 476.38 114,714 -12.84(-2.62%)
Sep 18, 2012 496.32 496.75 479.03 489.21 123,272 -11.90(-2.37%)
Sep 17, 2012 506.67 517.80 496.06 501.11 117,681 -13.35(-2.60%)
Sep 14, 2012 502.99 528.50 502.39 514.46 192,667 +19.26(+3.89%)
Sep 13, 2012 473.21 501.78 462.78 495.21 216,872 +25.25(+5.37%)
Sep 12, 2012 470.56 474.15 464.82 469.96 106,077 +8.05(+1.74%)
Sep 11, 2012 453.18 465.68 452.15 461.91 102,236 +13.61(+3.04%)
Sep 10, 2012 451.98 460.88 447.08 448.30 84,587 -5.14(-1.13%)
Sep 07, 2012 433.33 454.12 433.33 453.44 138,442 +22.77(+5.29%)
Sep 06, 2012 415.52 439.49 415.01 430.67 166,648 +23.88(+5.87%)
Sep 05, 2012 411.76 413.98 403.80 406.79 66,425 -3.60(-0.88%)
Sep 04, 2012 418.61 419.72 400.55 410.39 162,654 -8.90(-2.12%)
Aug 31, 2012 418.09 426.22 410.65 419.29 121,557 +11.04(+2.70%)
Aug 30, 2012 416.12 416.55 404.23 408.25 79,530 -14.46(-3.42%)
Aug 29, 2012 430.25 430.67 420.23 422.71 67,522 -5.99(-1.40%)
Aug 27, 2012 431.19 437.79 424.51 428.70 71,537 -0.68(-0.16%)
Aug 24, 2012 417.49 432.13 412.44 429.39 96,626 +7.70(+1.83%)
Aug 23, 2012 432.21 436.41 418.78 421.69 102,950 -13.78(-3.16%)
Aug 22, 2012 426.56 437.09 422.80 435.47 90,599 +3.68(+0.85%)
Aug 21, 2012 441.63 448.03 428.79 431.79 115,964 -4.02(-0.92%)
Aug 20, 2012 436.75 439.92 430.50 435.81 60,492 -3.08(-0.70%)
Aug 17, 2012 443.00 443.34 435.21 438.89 72,944 -2.31(-0.52%)
Aug 16, 2012 429.90 442.57 427.42 441.20 102,441 +13.09(+3.06%)
Aug 15, 2012 427.68 432.49 423.65 428.11 84,088 -1.71(-0.40%)
Aug 14, 2012 436.58 439.23 424.94 429.82 70,828 -1.71(-0.40%)
Aug 13, 2012 435.04 438.03 425.28 431.53 90,051 -5.48(-1.25%)
Aug 10, 2012 425.80 437.85 417.32 437.01 118,644 +3.08(+0.71%)
Aug 09, 2012 422.29 438.80 421.01 433.93 133,260 +8.30(+1.95%)
Aug 08, 2012 418.52 429.82 416.81 425.62 146,031 +2.23(+0.53%)
Aug 07, 2012 414.75 429.56 414.24 423.40 179,576 +17.29(+4.26%)
Aug 06, 2012 405.00 412.61 404.23 406.11 85,052 +2.82(+0.70%)
Aug 03, 2012 397.89 409.36 396.01 403.29 176,843 +25.85(+6.85%)
Aug 02, 2012 381.63 388.74 365.71 377.44 152,591 -18.15(-4.59%)
Aug 01, 2012 395.75 402.09 382.49 395.58 168,705 +6.16(+1.58%)
Jul 31, 2012 400.63 405.85 389.42 389.42 146,627 -14.72(-3.64%)
Jul 30, 2012 397.98 408.16 394.98 404.14 110,861 +3.17(+0.79%)
Jul 27, 2012 385.14 404.83 378.38 400.97 226,562 +20.54(+5.40%)
Jul 26, 2012 367.00 383.86 365.81 380.43 297,156 +29.87(+8.52%)
Jul 25, 2012 354.24 358.18 341.58 350.56 192,168 +0.26(+0.07%)
Jul 24, 2012 368.71 369.05 335.93 350.31 285,431 -16.60(-4.53%)
Jul 23, 2012 355.79 369.74 347.65 366.91 168,723 -11.13(-2.94%)
Jul 20, 2012 371.79 378.55 367.34 378.04 168,782 +2.14(+0.57%)
Jul 19, 2012 377.27 379.06 368.88 375.90 253,764 +4.28(+1.15%)
Jul 18, 2012 359.21 373.59 356.81 371.62 201,222 +9.59(+2.65%)
Jul 17, 2012 356.04 363.74 338.67 362.03 205,183 +11.74(+3.35%)
Jul 16, 2012 342.69 354.59 337.13 350.29 146,798 +4.00(+1.16%)
Jul 13, 2012 333.87 347.23 331.91 346.28 155,362 +17.55(+5.34%)
Jul 12, 2012 321.21 334.30 317.10 328.74 202,611 -4.02(-1.21%)
Jul 11, 2012 323.43 337.21 322.41 332.76 308,013 +12.32(+3.85%)
Jul 10, 2012 341.75 344.16 315.05 320.44 258,008 -15.49(-4.61%)
Jul 09, 2012 339.01 341.31 328.23 335.93 238,199 -4.28(-1.26%)
Jul 06, 2012 337.04 344.81 331.98 340.21 211,135 -11.81(-3.36%)
Jul 05, 2012 360.32 361.52 348.60 352.02 151,563 -15.32(-4.17%)
Jul 03, 2012 349.96 367.42 349.37 367.34 222,791 +25.08(+7.33%)
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.