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: 6:30 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, 2013 533.21 537.57 518.14 537.57 76,220 +6.16(+1.16%)
Apr 29, 2013 525.67 537.23 517.97 531.41 67,887 +15.58(+3.02%)
Apr 26, 2013 514.46 518.98 512.58 515.83 81,467 -1.54(-0.30%)
Apr 25, 2013 520.03 536.20 510.61 517.37 93,565 +0.60(+0.12%)
Apr 24, 2013 501.03 523.62 500.94 516.77 99,177 +20.03(+4.03%)
Apr 23, 2013 485.71 497.86 479.03 496.75 112,286 +16.60(+3.46%)
Apr 22, 2013 472.87 485.71 460.71 480.14 113,207 +15.92(+3.43%)
Apr 19, 2013 477.32 481.85 456.78 464.22 83,217 -4.11(-0.88%)
Apr 18, 2013 461.48 476.80 447.79 468.33 144,230 +11.73(+2.57%)
Apr 17, 2013 477.06 477.57 446.16 456.61 126,515 -32.27(-6.60%)
Apr 16, 2013 487.85 490.84 469.53 488.87 80,108 +18.14(+3.85%)
Apr 15, 2013 520.71 520.71 470.73 470.73 186,681 -67.36(-12.52%)
Apr 12, 2013 551.78 555.37 528.41 538.09 106,723 -25.68(-4.55%)
Apr 11, 2013 561.96 571.72 553.06 563.76 79,949 +6.59(+1.18%)
Apr 10, 2013 552.03 563.42 549.55 557.17 59,205 +9.50(+1.73%)
Apr 09, 2013 536.89 554.52 530.64 547.67 63,035 +13.44(+2.52%)
Apr 08, 2013 526.53 535.09 521.22 534.23 63,790 +9.41(+1.79%)
Apr 05, 2013 499.91 525.59 497.26 524.82 77,486 +3.42(+0.66%)
Apr 04, 2013 521.65 529.87 510.61 521.39 59,958 -1.97(-0.38%)
Apr 03, 2013 553.92 555.72 517.89 523.36 86,745 -30.21(-5.46%)
Apr 02, 2013 566.07 566.07 548.44 553.58 61,307 -9.93(-1.76%)
Apr 01, 2013 566.76 571.98 551.86 563.50 55,889 -3.14(-0.55%)
Mar 28, 2013 570.86 578.48 565.90 566.64 43,206 -5.50(-0.96%)
Mar 27, 2013 558.20 574.29 552.38 572.15 59,290 +4.62(+0.81%)
Mar 26, 2013 558.45 567.95 555.46 567.53 59,789 +18.15(+3.30%)
Mar 25, 2013 560.94 568.30 542.11 549.38 62,383 -4.96(-0.90%)
Mar 22, 2013 549.38 557.77 546.52 554.35 58,746 +11.64(+2.14%)
Mar 21, 2013 542.45 555.72 541.42 542.71 53,187 -9.67(-1.75%)
Mar 20, 2013 552.89 556.06 541.59 552.38 49,198 +10.68(+1.97%)
Mar 19, 2013 562.73 563.16 526.87 541.70 118,227 -18.04(-3.22%)
Mar 18, 2013 553.49 570.69 550.92 559.74 78,497 -15.32(-2.66%)
Mar 15, 2013 576.00 581.90 567.10 575.06 77,938 -0.43(-0.07%)
Mar 14, 2013 555.37 577.71 555.37 575.49 79,711 +22.68(+4.10%)
Mar 13, 2013 555.54 559.00 548.53 552.81 53,462 -4.37(-0.78%)
Mar 12, 2013 555.29 565.39 551.69 557.17 53,872 +2.48(+0.45%)
Mar 11, 2013 548.61 557.43 541.25 554.69 80,315 +0.51(+0.09%)
Mar 08, 2013 551.86 556.49 543.63 554.17 66,595 +7.87(+1.44%)
Mar 07, 2013 541.68 548.78 534.32 546.30 60,237 +8.30(+1.54%)
Mar 06, 2013 542.36 545.62 532.01 538.00 58,963 +1.28(+0.24%)
Mar 05, 2013 535.95 542.19 529.78 536.72 94,697 +10.78(+2.05%)
Mar 04, 2013 523.71 528.24 510.27 525.93 70,390 -3.51(-0.66%)
Mar 01, 2013 521.39 532.44 513.69 529.44 88,160 -1.88(-0.35%)
Feb 28, 2013 529.44 543.48 527.83 531.32 73,966 -0.26(-0.05%)
Feb 27, 2013 502.91 534.75 502.91 531.58 93,242 +24.56(+4.84%)
Feb 26, 2013 501.20 511.12 483.82 507.02 160,853 -28.84(-5.38%)
Feb 22, 2013 529.10 535.86 516.19 535.86 67,605 +17.46(+3.37%)
Feb 21, 2013 521.65 524.99 507.02 518.40 87,820 -11.47(-2.16%)
Feb 20, 2013 565.90 565.90 528.67 529.87 101,625 -36.29(-6.41%)
Feb 19, 2013 552.89 567.10 552.55 566.16 103,563 +19.09(+3.49%)
Feb 15, 2013 564.45 564.53 537.49 547.07 96,272 -17.89(-3.17%)
Feb 14, 2013 548.53 569.41 544.40 564.96 60,570 +13.01(+2.36%)
Feb 13, 2013 548.10 553.32 546.82 551.95 57,576 +5.22(+0.95%)
Feb 12, 2013 543.39 549.12 536.97 546.73 44,481 +4.79(+0.88%)
Feb 11, 2013 548.10 550.41 539.80 541.94 61,744 -8.56(-1.55%)
Feb 08, 2013 537.49 550.50 537.49 550.50 84,415 +14.21(+2.65%)
Feb 07, 2013 538.34 541.51 524.56 536.29 75,438 -3.42(-0.63%)
Feb 06, 2013 530.55 539.80 525.14 539.71 83,948 +13.95(+2.65%)
Feb 04, 2013 526.19 531.84 523.71 525.76 87,035 -14.04(-2.60%)
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.