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 )

68.95 -4.34 (-5.92%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Apr 30, 2012 415.44 424.17 412.44 422.63 83,154 +5.39(+1.29%)
Apr 27, 2012 419.98 423.36 412.36 417.24 70,255 -0.86(-0.20%)
Apr 26, 2012 401.32 418.78 398.92 418.09 160,267 +9.84(+2.41%)
Apr 25, 2012 403.88 408.42 396.52 408.25 161,861 +11.98(+3.02%)
Apr 24, 2012 390.70 399.26 387.62 396.27 148,814 +7.62(+1.96%)
Apr 23, 2012 373.07 391.39 368.28 388.65 196,002 -0.94(-0.24%)
Apr 20, 2012 402.26 406.97 388.74 389.59 143,862 -1.71(-0.44%)
Apr 19, 2012 395.33 402.09 387.19 391.30 225,616 -3.17(-0.80%)
Apr 18, 2012 392.25 400.80 390.28 394.47 130,638 -2.40(-0.60%)
Apr 17, 2012 387.45 401.40 387.45 396.87 231,104 +19.26(+5.10%)
Apr 16, 2012 387.96 391.56 372.99 377.61 211,658 -4.45(-1.17%)
Apr 13, 2012 394.98 399.18 381.12 382.06 162,740 -18.66(-4.66%)
Apr 12, 2012 378.98 403.11 378.36 400.72 291,673 +23.78(+6.31%)
Apr 11, 2012 389.93 392.65 375.47 376.94 303,811 -0.07(-0.02%)
Apr 10, 2012 400.29 400.37 374.27 377.01 396,342 -23.28(-5.82%)
Apr 09, 2012 398.24 408.93 396.35 400.29 192,979 -15.75(-3.79%)
Apr 05, 2012 418.86 432.47 414.33 416.04 249,357 -7.31(-1.73%)
Apr 04, 2012 425.45 430.16 416.38 423.35 273,266 -16.31(-3.71%)
Apr 03, 2012 449.85 450.79 426.91 439.66 263,212 -12.49(-2.76%)
Apr 02, 2012 436.49 461.74 432.90 452.15 251,963 +12.92(+2.94%)
Mar 30, 2012 439.92 443.43 428.62 439.23 218,254 +8.50(+1.97%)
Mar 29, 2012 421.17 432.64 412.61 430.73 201,132 +0.06(+0.01%)
Mar 28, 2012 441.03 445.48 420.23 430.67 274,208 -17.12(-3.82%)
Mar 27, 2012 461.40 463.24 447.11 447.79 165,875 -13.52(-2.93%)
Mar 26, 2012 461.57 462.51 454.21 461.31 215,406 +11.13(+2.47%)
Mar 23, 2012 438.89 453.44 431.87 450.19 294,100 +13.69(+3.14%)
Mar 22, 2012 451.56 453.61 430.07 436.49 272,369 -28.42(-6.11%)
Mar 21, 2012 479.29 479.29 461.74 464.91 189,896 -14.93(-3.11%)
Mar 20, 2012 489.21 489.39 477.40 479.84 165,226 -22.39(-4.46%)
Mar 19, 2012 492.72 506.76 489.64 502.22 208,874 +9.56(+1.94%)
Mar 16, 2012 482.71 497.86 480.23 492.66 254,209 +17.66(+3.72%)
Mar 15, 2012 476.98 481.25 465.85 475.01 255,462 +1.54(+0.33%)
Mar 14, 2012 485.96 491.78 470.21 473.47 151,853 -14.98(-3.07%)
Mar 13, 2012 478.35 489.04 465.34 488.44 220,407 +17.80(+3.78%)
Mar 12, 2012 473.72 476.29 464.57 470.64 145,016 -5.74(-1.20%)
Mar 09, 2012 478.86 488.36 473.19 476.38 155,861 -0.60(-0.13%)
Mar 08, 2012 475.09 482.20 467.90 476.98 127,144 +7.53(+1.60%)
Mar 07, 2012 464.99 473.27 454.72 469.44 212,660 +9.42(+2.05%)
Mar 06, 2012 461.31 465.34 451.04 460.03 210,357 -23.97(-4.95%)
Mar 05, 2012 486.13 486.13 469.10 483.99 108,938 -6.16(-1.26%)
Mar 02, 2012 500.68 505.22 483.82 490.16 243,493 -16.69(-3.29%)
Mar 01, 2012 497.60 509.16 495.55 506.85 187,826 +14.21(+2.88%)
Feb 29, 2012 513.35 517.37 488.70 492.64 226,410 -17.12(-3.36%)
Feb 28, 2012 515.06 519.08 501.11 509.75 267,545 -3.68(-0.72%)
Feb 27, 2012 510.10 520.97 502.39 513.44 192,487 -4.88(-0.94%)
Feb 24, 2012 516.95 522.51 513.86 518.31 141,840 +6.42(+1.25%)
Feb 23, 2012 505.31 512.92 494.78 511.89 154,244 +8.73(+1.74%)
Feb 22, 2012 504.11 513.18 500.68 503.17 218,827 +2.23(+0.44%)
Feb 21, 2012 499.23 507.96 496.92 500.94 276,770 +11.21(+2.29%)
Feb 17, 2012 495.72 497.81 481.94 489.73 189,081 +4.71(+0.97%)
Feb 16, 2012 468.25 487.25 461.48 485.02 249,568 +18.66(+4.00%)
Feb 15, 2012 472.44 475.95 462.17 466.36 330,871 -1.80(-0.38%)
Feb 14, 2012 463.20 470.38 456.70 468.16 261,422 +4.19(+0.90%)
Feb 13, 2012 466.62 467.65 454.64 463.97 230,166 +10.53(+2.32%)
Feb 10, 2012 452.15 456.86 447.11 453.44 228,900 -15.80(-3.37%)
Feb 09, 2012 473.72 475.69 459.26 469.24 257,023 -0.21(-0.04%)
Feb 08, 2012 479.89 480.65 460.46 469.44 285,202 -4.71(-0.99%)
Feb 07, 2012 463.37 476.46 450.27 474.15 295,626 +7.96(+1.71%)
Feb 06, 2012 445.48 467.01 441.46 466.19 205,616 +15.32(+3.40%)
Feb 03, 2012 443.25 451.90 437.44 450.87 277,308 +22.94(+5.36%)
Feb 02, 2012 422.20 433.58 418.01 427.93 174,667 +5.91(+1.40%)
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.