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: 8:00 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, 2015 580.79 583.10 559.23 569.07 353,519 -5.48(-0.95%)
Apr 29, 2015 556.83 576.77 550.07 574.54 274,465 +13.09(+2.33%)
Apr 28, 2015 552.55 564.05 547.50 561.45 196,264 +8.90(+1.61%)
Apr 27, 2015 562.13 567.01 550.32 552.55 168,708 -1.80(-0.32%)
Apr 24, 2015 558.88 561.11 547.07 554.35 265,400 -9.93(-1.76%)
Apr 23, 2015 557.17 575.14 555.29 564.27 235,527 +11.13(+2.01%)
Apr 22, 2015 547.07 559.31 535.91 553.15 167,335 +10.53(+1.94%)
Apr 21, 2015 564.87 565.30 535.86 542.62 228,892 -17.55(-3.13%)
Apr 20, 2015 556.32 578.59 555.49 560.17 208,705 +6.68(+1.21%)
Apr 17, 2015 558.28 560.76 540.87 553.49 209,606 -13.52(-2.38%)
Apr 16, 2015 565.30 581.56 552.89 567.01 311,430 -2.74(-0.48%)
Apr 15, 2015 541.34 573.95 538.68 569.75 317,580 +37.74(+7.09%)
Apr 14, 2015 513.69 535.79 513.69 532.01 218,773 +26.36(+5.21%)
Apr 13, 2015 526.53 529.44 502.65 505.65 183,796 -14.64(-2.81%)
Apr 10, 2015 518.31 523.19 511.47 520.28 127,303 +6.42(+1.25%)
Apr 09, 2015 494.35 517.20 493.32 513.86 176,495 +23.11(+4.71%)
Apr 08, 2015 509.24 512.66 489.84 490.75 169,433 -12.50(-2.48%)
Apr 07, 2015 500.60 512.84 496.06 503.25 159,409 +2.65(+0.53%)
Apr 06, 2015 483.74 509.31 477.66 500.60 245,875 +24.56(+5.16%)
Apr 02, 2015 467.39 476.03 476.03 476.03 157,056 +3.08(+0.65%)
Apr 01, 2015 478.17 485.45 470.13 472.95 138,219 +3.68(+0.78%)
Mar 31, 2015 469.44 481.08 463.02 469.27 98,253 -11.72(-2.44%)
Mar 30, 2015 466.79 484.42 465.68 481.00 241,866 +27.13(+5.98%)
Mar 27, 2015 460.20 461.74 450.19 453.87 109,346 -10.36(-2.23%)
Mar 26, 2015 482.37 486.13 459.35 464.22 157,458 -1.71(-0.37%)
Mar 25, 2015 457.46 476.46 456.09 465.94 202,545 +17.89(+3.99%)
Mar 24, 2015 461.66 463.11 447.70 448.05 148,830 -10.10(-2.20%)
Mar 23, 2015 464.99 474.84 457.72 458.15 151,934 -5.22(-1.13%)
Mar 20, 2015 456.52 470.56 452.75 463.37 218,512 +20.11(+4.54%)
Mar 19, 2015 449.07 454.47 439.32 443.25 236,000 -22.51(-4.83%)
Mar 18, 2015 419.38 472.52 418.09 465.76 371,082 +38.17(+8.93%)
Mar 17, 2015 425.88 433.11 419.03 427.59 159,040 -5.65(-1.30%)
Mar 16, 2015 410.05 434.27 405.94 433.24 158,073 +16.95(+4.07%)
Mar 13, 2015 412.96 418.01 402.77 416.30 262,130 -5.05(-1.20%)
Mar 12, 2015 432.90 437.52 420.83 421.34 137,792 -8.30(-1.93%)
Mar 11, 2015 428.62 434.78 420.57 429.65 256,501 +4.19(+0.99%)
Mar 10, 2015 432.90 441.20 425.37 425.45 276,156 -19.17(-4.31%)
Mar 09, 2015 451.90 467.56 444.62 444.62 254,910 -9.93(-2.18%)
Mar 06, 2015 469.70 477.32 450.96 454.55 386,807 -25.76(-5.36%)
Mar 05, 2015 485.02 486.99 478.00 480.31 102,606 -8.64(-1.77%)
Mar 04, 2015 490.24 490.75 472.95 488.96 182,132 -1.80(-0.37%)
Mar 03, 2015 486.13 499.74 480.14 490.75 195,259 +4.88(+1.00%)
Mar 02, 2015 493.41 494.69 471.58 485.88 328,970 -10.01(-2.02%)
Feb 27, 2015 507.44 509.67 494.86 495.89 161,917 -6.76(-1.35%)
Feb 26, 2015 522.85 522.85 494.78 502.65 458,138 -28.93(-5.44%)
Feb 25, 2015 523.79 534.92 517.72 531.58 276,705 +7.28(+1.39%)
Feb 24, 2015 528.59 530.64 514.29 524.30 253,713 +3.59(+0.69%)
Feb 23, 2015 510.53 532.69 506.85 520.71 367,177 -5.73(-1.09%)
Feb 20, 2015 529.70 538.26 513.52 526.45 613,982 -7.27(-1.36%)
Feb 19, 2015 508.21 543.23 500.94 533.72 422,077 -8.30(-1.53%)
Feb 18, 2015 547.76 554.95 537.23 542.02 421,444 -19.26(-3.43%)
Feb 17, 2015 550.92 564.69 539.20 561.28 488,275 +4.37(+0.78%)
Feb 13, 2015 539.20 556.91 556.91 556.91 500,719 +33.55(+6.41%)
Feb 12, 2015 524.13 530.47 513.26 523.36 422,316 +18.83(+3.73%)
Feb 11, 2015 494.26 510.44 487.50 504.54 447,301 -10.18(-1.98%)
Feb 10, 2015 518.23 518.31 486.82 514.72 453,278 -1.28(-0.25%)
Feb 09, 2015 519.94 533.12 511.81 516.00 311,436 +3.08(+0.60%)
Feb 06, 2015 525.93 528.46 506.33 512.92 377,640 -0.86(-0.17%)
Feb 05, 2015 510.18 521.99 500.94 513.78 403,455 +20.97(+4.25%)
Feb 04, 2015 497.43 506.50 479.37 492.81 605,650 -25.16(-4.86%)
Feb 03, 2015 495.46 525.59 494.69 517.97 763,267 +39.03(+8.15%)
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.