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 )

69.12 -0.70 (-1.00%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Mar 31, 2010 329.94 336.61 325.66 332.85 461,535 +4.19(+1.28%)
Mar 30, 2010 328.74 330.79 323.09 328.65 308,182 +1.20(+0.37%)
Mar 29, 2010 316.76 329.42 315.82 327.45 370,662 +16.18(+5.20%)
Mar 26, 2010 314.45 316.93 305.03 311.28 475,341 +0.51(+0.17%)
Mar 25, 2010 331.74 334.22 309.14 310.77 562,312 -15.58(-4.77%)
Mar 24, 2010 325.14 333.36 322.75 326.34 362,676 -4.71(-1.42%)
Mar 23, 2010 329.34 331.91 323.09 331.05 398,732 +0.69(+0.21%)
Mar 22, 2010 322.06 333.70 316.93 330.37 389,971 -2.05(-0.62%)
Mar 19, 2010 345.60 346.97 323.35 332.42 443,789 -11.04(-3.21%)
Mar 18, 2010 358.01 360.41 338.58 343.46 382,013 -15.32(-4.27%)
Mar 17, 2010 353.05 364.77 350.91 358.78 359,662 +11.47(+3.30%)
Mar 16, 2010 341.92 348.34 336.36 347.31 316,424 +8.39(+2.47%)
Mar 15, 2010 332.08 338.92 330.54 338.92 436,918 -10.19(-2.92%)
Mar 12, 2010 354.59 354.84 344.49 349.11 258,335 +0.26(+0.07%)
Mar 11, 2010 346.46 350.65 343.80 348.85 346,695 -0.26(-0.07%)
Mar 10, 2010 343.12 351.42 338.41 349.11 322,860 +7.19(+2.10%)
Mar 09, 2010 335.84 347.48 334.82 341.92 227,901 -2.57(-0.75%)
Mar 08, 2010 344.23 347.23 336.53 344.49 153,532 +2.05(+0.60%)
Mar 05, 2010 333.79 343.46 332.68 342.43 392,632 +17.80(+5.48%)
Mar 04, 2010 330.11 333.79 320.62 324.63 282,909 -4.37(-1.33%)
Mar 03, 2010 330.62 337.86 329.00 329.00 295,533 +2.65(+0.81%)
Mar 02, 2010 323.69 332.93 322.66 326.34 350,701 +8.05(+2.53%)
Mar 01, 2010 315.39 320.87 313.68 318.30 248,626 +8.30(+2.68%)
Feb 26, 2010 311.11 313.50 303.06 310.00 364,771 +1.97(+0.64%)
Feb 25, 2010 296.39 308.80 288.51 308.03 559,315 -0.17(-0.06%)
Feb 24, 2010 303.83 311.88 300.32 308.20 332,414 +5.56(+1.84%)
Feb 23, 2010 312.73 315.64 298.87 302.63 394,498 -15.06(-4.74%)
Feb 22, 2010 333.45 334.05 316.16 317.70 356,912 -13.27(-4.01%)
Feb 19, 2010 324.37 334.99 321.38 330.96 455,729 +1.88(+0.57%)
Feb 18, 2010 323.00 331.65 318.47 329.08 300,070 +4.75(+1.46%)
Feb 17, 2010 330.54 331.22 319.07 324.33 278,875 -1.75(-0.54%)
Feb 16, 2010 316.67 329.34 315.14 326.09 441,814 +21.05(+6.90%)
Feb 12, 2010 294.68 305.03 305.03 305.03 459,988 -1.63(-0.53%)
Feb 11, 2010 292.96 307.51 286.55 306.66 375,734 +14.98(+5.14%)
Feb 10, 2010 295.45 296.81 278.33 291.68 523,309 -3.68(-1.25%)
Feb 09, 2010 289.88 305.72 286.72 295.36 741,355 +15.92(+5.70%)
Feb 08, 2010 287.06 296.56 278.93 279.44 415,976 -6.08(-2.13%)
Feb 05, 2010 286.97 289.37 262.41 285.52 839,122 -1.71(-0.60%)
Feb 04, 2010 316.67 317.53 285.43 287.23 650,986 -38.00(-11.68%)
Feb 03, 2010 330.79 337.64 322.49 325.23 269,382 -8.39(-2.51%)
Feb 02, 2010 325.23 334.56 317.01 333.62 397,570 +14.04(+4.39%)
Feb 01, 2010 303.40 320.10 300.75 319.58 398,146 +27.42(+9.39%)
Jan 29, 2010 315.39 323.09 287.91 292.16 533,033 -15.01(-4.89%)
Jan 28, 2010 322.83 326.77 296.81 307.17 575,477 -10.53(-3.31%)
Jan 27, 2010 321.21 327.80 303.92 317.70 503,762 -4.71(-1.46%)
Jan 26, 2010 320.10 337.90 315.34 322.41 456,102 -4.96(-1.52%)
Jan 25, 2010 329.51 336.70 324.29 327.37 287,160 +7.19(+2.25%)
Jan 22, 2010 339.69 346.37 319.41 320.18 513,433 -23.62(-6.87%)
Jan 21, 2010 368.02 370.25 342.35 343.80 515,583 -23.96(-6.52%)
Jan 20, 2010 372.30 373.16 358.61 367.77 354,973 -17.63(-4.57%)
Jan 19, 2010 372.90 386.43 370.16 385.40 206,449 +9.93(+2.64%)
Jan 15, 2010 383.43 375.47 375.47 375.47 233,552 -10.61(-2.75%)
Jan 14, 2010 381.63 388.56 378.72 386.08 153,670 +3.42(+0.89%)
Jan 13, 2010 378.98 386.34 364.00 382.66 229,936 +4.37(+1.15%)
Jan 12, 2010 381.03 385.74 373.67 378.29 230,082 -16.69(-4.23%)
Jan 11, 2010 405.08 406.96 387.11 394.98 201,047 -0.60(-0.15%)
Jan 08, 2010 385.06 396.10 381.46 395.58 213,876 +6.16(+1.58%)
Jan 07, 2010 386.34 391.22 378.98 389.42 195,852 -2.57(-0.66%)
Jan 06, 2010 376.58 394.64 375.56 391.99 244,376 +13.69(+3.62%)
Jan 05, 2010 370.68 380.01 366.57 378.29 189,263 +8.56(+2.31%)
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.