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 (%)
Feb 28, 2011 736.90 749.31 722.35 740.84 252,171 +13.35(+1.84%)
Feb 25, 2011 709.09 729.03 701.48 727.49 179,560 +27.64(+3.95%)
Feb 24, 2011 738.70 738.70 688.55 699.84 340,482 -30.13(-4.13%)
Feb 23, 2011 703.27 744.43 700.01 729.97 464,158 +38.51(+5.57%)
Feb 22, 2011 726.89 740.58 680.76 691.46 349,909 -18.83(-2.65%)
Feb 18, 2011 706.95 714.22 691.71 710.28 225,648 +8.86(+1.26%)
Feb 17, 2011 682.73 705.84 679.30 701.43 224,571 +18.44(+2.70%)
Feb 16, 2011 670.49 684.70 660.73 682.98 259,439 +24.91(+3.78%)
Feb 15, 2011 678.36 680.76 649.35 658.08 223,330 -20.97(-3.09%)
Feb 14, 2011 635.40 681.87 635.14 679.05 220,580 +42.28(+6.64%)
Feb 11, 2011 628.21 648.75 624.53 636.77 189,138 +2.05(+0.32%)
Feb 10, 2011 607.92 639.33 607.50 634.71 203,803 +14.72(+2.37%)
Feb 09, 2011 633.60 640.45 605.96 619.99 295,658 -22.51(-3.50%)
Feb 08, 2011 647.89 649.26 626.84 642.50 234,188 -7.10(-1.09%)
Feb 07, 2011 644.04 663.21 643.78 649.60 181,385 +13.09(+2.06%)
Feb 04, 2011 645.84 646.69 625.64 636.51 213,372 -5.99(-0.93%)
Feb 03, 2011 643.87 643.87 617.60 642.50 210,788 +0.09(+0.01%)
Feb 02, 2011 637.11 654.23 629.92 642.41 250,738 +1.80(+0.28%)
Feb 01, 2011 616.57 644.61 615.37 640.62 298,387 +31.50(+5.17%)
Jan 31, 2011 573.43 609.12 570.26 609.12 376,482 +45.28(+8.03%)
Jan 28, 2011 569.15 576.34 558.54 563.85 309,560 -7.62(-1.33%)
Jan 27, 2011 576.94 582.59 562.73 571.46 199,645 -7.19(-1.24%)
Jan 26, 2011 546.73 582.76 546.13 578.65 231,563 +37.06(+6.84%)
Jan 25, 2011 542.62 546.99 525.50 541.59 244,235 -6.85(-1.25%)
Jan 24, 2011 542.11 551.69 535.70 548.44 158,914 +5.22(+0.96%)
Jan 21, 2011 550.15 554.43 535.00 543.22 172,522 +7.45(+1.39%)
Jan 20, 2011 534.92 539.88 512.58 535.77 323,685 -12.24(-2.23%)
Jan 19, 2011 571.12 571.21 544.53 548.01 252,735 -18.23(-3.22%)
Jan 18, 2011 555.03 567.27 550.15 566.24 183,604 +11.47(+2.07%)
Jan 14, 2011 533.29 555.29 528.93 554.77 179,120 +17.29(+3.22%)
Jan 13, 2011 544.59 546.90 530.89 537.49 141,148 -3.12(-0.58%)
Jan 12, 2011 534.75 542.36 527.22 540.61 191,650 +18.96(+3.63%)
Jan 11, 2011 506.59 522.85 505.90 521.65 241,100 +22.68(+4.55%)
Jan 10, 2011 499.83 501.28 486.99 498.97 147,535 -4.49(-0.89%)
Jan 07, 2011 495.38 507.96 490.16 503.46 220,978 +8.69(+1.76%)
Jan 06, 2011 511.81 511.89 488.19 494.78 197,133 -10.70(-2.12%)
Jan 05, 2011 495.98 508.04 487.93 505.48 199,466 +3.68(+0.73%)
Jan 04, 2011 518.40 520.37 487.42 501.80 232,584 -10.27(-2.01%)
Jan 03, 2011 513.52 520.97 508.56 512.07 194,966 +11.81(+2.36%)
Dec 31, 2010 498.54 505.39 493.67 500.25 93,956 +1.11(+0.22%)
Dec 30, 2010 499.91 505.56 493.75 499.14 111,847 +2.23(+0.45%)
Dec 29, 2010 488.79 501.37 486.48 496.92 119,674 +11.72(+2.42%)
Dec 28, 2010 484.34 486.48 477.66 485.19 109,300 +6.16(+1.29%)
Dec 27, 2010 479.03 481.94 474.15 479.03 100,701 -5.65(-1.17%)
Dec 23, 2010 481.51 486.13 478.70 484.68 103,734 +3.85(+0.80%)
Dec 22, 2010 482.45 482.45 476.20 480.83 134,893 +4.37(+0.92%)
Dec 21, 2010 468.67 477.83 465.08 476.46 186,225 +14.55(+3.15%)
Dec 20, 2010 457.80 466.19 451.13 461.91 223,891 +8.30(+1.83%)
Dec 17, 2010 452.41 456.01 446.94 453.61 163,911 +0.17(+0.04%)
Dec 16, 2010 446.59 453.52 434.61 453.44 202,420 +8.13(+1.83%)
Dec 15, 2010 445.82 457.80 442.91 445.31 249,047 -8.64(-1.90%)
Dec 14, 2010 459.09 463.62 448.48 453.95 295,940 -4.96(-1.08%)
Dec 13, 2010 458.49 469.02 457.03 458.92 267,671 +11.13(+2.48%)
Dec 10, 2010 445.56 448.90 440.17 447.79 259,681 +4.37(+0.98%)
Dec 09, 2010 446.94 448.82 431.72 443.43 288,416 +3.59(+0.82%)
Dec 08, 2010 447.62 453.44 432.13 439.83 272,841 -3.94(-0.89%)
Dec 07, 2010 465.34 467.65 442.48 443.77 505,523 +1.28(+0.29%)
Dec 06, 2010 442.91 451.98 441.54 442.48 303,219 -0.94(-0.21%)
Dec 03, 2010 428.45 445.39 427.16 443.43 334,023 +7.10(+1.63%)
Dec 02, 2010 421.34 437.69 419.38 436.32 327,450 +18.49(+4.42%)
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.