Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

67.87 +3.22 (+4.98%)
Official Closing Price Updated: 6:30 PM EDT, May 31, 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 31, 2014 642.67 656.79 632.32 640.36 54,500 -25.76(-3.87%)
Jan 30, 2014 669.72 675.97 654.74 666.12 47,200 +6.76(+1.03%)
Jan 29, 2014 653.46 673.40 642.67 659.36 58,255 -11.21(-1.67%)
Jan 28, 2014 661.07 673.48 655.42 670.57 33,916 +15.58(+2.38%)
Jan 27, 2014 666.89 670.32 641.99 655.00 56,648 -8.73(-1.32%)
Jan 24, 2014 693.42 693.94 661.76 663.73 77,123 -43.82(-6.19%)
Jan 23, 2014 720.56 724.66 697.53 707.55 47,593 -24.56(-3.36%)
Jan 22, 2014 727.40 733.99 718.33 732.11 51,352 +11.04(+1.53%)
Jan 21, 2014 718.84 727.32 704.04 721.07 62,494 +15.49(+2.20%)
Jan 17, 2014 714.65 705.58 705.58 705.58 47,320 -3.60(-0.51%)
Jan 16, 2014 701.81 709.17 692.14 709.17 39,000 +3.25(+0.46%)
Jan 15, 2014 711.48 711.65 702.88 705.92 43,255 -5.56(-0.78%)
Jan 14, 2014 697.11 712.77 693.68 711.48 53,598 +25.76(+3.76%)
Jan 13, 2014 722.52 726.12 683.75 685.72 61,499 -43.65(-5.98%)
Jan 10, 2014 729.29 730.74 714.74 729.37 35,759 +2.23(+0.31%)
Jan 09, 2014 735.79 738.70 709.51 727.15 68,787 -6.42(-0.88%)
Jan 08, 2014 748.37 748.88 725.86 733.57 52,652 -15.23(-2.03%)
Jan 07, 2014 739.13 750.77 728.34 748.80 36,200 +17.20(+2.35%)
Jan 06, 2014 736.48 739.90 721.07 731.60 34,667 +0.94(+0.13%)
Jan 03, 2014 738.19 749.33 725.78 730.65 39,568 -7.10(-0.96%)
Jan 02, 2014 757.19 762.49 729.29 737.76 62,042 -31.50(-4.09%)
Dec 31, 2013 752.82 769.25 769.25 769.25 27,901 +21.05(+2.81%)
Dec 30, 2013 766.35 770.88 747.00 748.20 29,208 -17.46(-2.28%)
Dec 27, 2013 759.75 768.31 755.13 765.66 22,335 +10.10(+1.34%)
Dec 26, 2013 744.09 757.36 741.44 755.56 32,075 +16.43(+2.22%)
Dec 24, 2013 728.52 740.67 727.49 739.13 18,171 +12.80(+1.76%)
Dec 23, 2013 733.57 741.35 724.92 726.32 30,839 +0.97(+0.13%)
Dec 20, 2013 719.27 733.31 719.27 725.35 33,637 +5.74(+0.80%)
Dec 19, 2013 707.29 721.92 703.61 719.61 30,410 +4.88(+0.68%)
Dec 18, 2013 687.35 715.51 671.86 714.74 56,286 +31.07(+4.54%)
Dec 17, 2013 694.62 696.72 676.99 683.67 27,376 -11.04(-1.59%)
Dec 16, 2013 688.97 702.50 683.50 694.71 31,504 +16.52(+2.44%)
Dec 13, 2013 678.28 683.15 668.69 678.19 49,057 -8.30(-1.21%)
Dec 12, 2013 676.14 693.94 672.71 686.49 61,141 +9.67(+1.43%)
Dec 11, 2013 707.89 708.15 672.80 676.82 53,993 -29.61(-4.19%)
Dec 10, 2013 710.37 719.53 704.12 706.43 30,318 -6.16(-0.86%)
Dec 09, 2013 714.22 720.81 703.95 712.60 36,259 +2.40(+0.34%)
Dec 06, 2013 721.84 725.35 703.52 710.20 39,576 +6.93(+0.99%)
Dec 05, 2013 706.43 714.22 699.76 703.27 35,481 -7.53(-1.06%)
Dec 04, 2013 717.05 722.01 694.54 710.80 45,079 -8.47(-1.18%)
Dec 03, 2013 707.55 724.50 703.52 719.27 41,294 +6.68(+0.94%)
Dec 02, 2013 712.94 727.06 701.04 712.60 29,416 +1.71(+0.24%)
Nov 29, 2013 720.04 729.71 706.09 710.88 19,368 -4.71(-0.66%)
Nov 27, 2013 724.75 734.68 703.78 715.59 49,761 -14.04(-1.92%)
Nov 26, 2013 736.73 743.92 722.01 729.63 23,623 -6.85(-0.93%)
Nov 25, 2013 752.57 758.98 724.92 736.48 39,793 -19.51(-2.58%)
Nov 22, 2013 747.26 756.93 733.14 755.99 21,791 +11.38(+1.53%)
Nov 21, 2013 731.08 748.37 729.97 744.61 27,681 +20.88(+2.89%)
Nov 20, 2013 737.76 745.55 718.33 723.72 38,653 -4.62(-0.63%)
Nov 19, 2013 721.67 736.65 711.06 728.34 34,685 +3.59(+0.50%)
Nov 18, 2013 752.22 753.93 719.53 724.75 40,678 -19.00(-2.55%)
Nov 15, 2013 737.42 743.75 726.48 743.75 33,864 +12.75(+1.74%)
Nov 14, 2013 715.51 732.43 715.51 731.00 33,284 +30.98(+4.43%)
Nov 12, 2013 716.11 719.01 693.94 700.01 20,510 -20.37(-2.83%)
Nov 11, 2013 716.79 726.12 713.00 720.38 12,316 +3.85(+0.54%)
Nov 08, 2013 686.92 717.48 683.67 716.53 35,794 +30.38(+4.43%)
Nov 07, 2013 723.29 726.89 679.06 686.15 50,147 -31.92(-4.45%)
Nov 06, 2013 723.55 734.58 711.74 718.07 30,015 +6.59(+0.93%)
Nov 05, 2013 722.18 728.69 710.37 711.48 25,682 -21.14(-2.89%)
Nov 04, 2013 716.53 733.91 711.74 732.62 30,123 +27.30(+3.87%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.