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 )

66.94 -2.18 (-3.15%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 22, 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 (%)
Feb 27, 2009 195.74 211.06 188.29 191.97 0 -18.91(-8.97%)
Feb 26, 2009 220.73 230.74 207.55 210.89 386,431 +0.77(+0.37%)
Feb 25, 2009 218.16 224.24 196.59 210.12 554,468 -3.85(-1.80%)
Feb 24, 2009 193.85 216.62 190.69 213.97 478,418 +25.16(+13.33%)
Feb 23, 2009 224.84 229.54 186.15 188.81 463,471 -27.13(-12.56%)
Feb 20, 2009 220.73 225.09 201.22 215.93 469,568 -16.27(-7.00%)
Feb 19, 2009 240.93 243.92 228.94 232.20 390,589 +1.28(+0.56%)
Feb 18, 2009 241.35 241.53 223.90 230.91 280,212 -2.22(-0.95%)
Feb 17, 2009 268.14 269.43 232.80 233.14 495,777 -51.87(-18.20%)
Feb 13, 2009 283.98 299.13 278.58 285.00 230,390 -2.28(-0.79%)
Feb 12, 2009 276.45 288.26 260.95 287.28 385,144 +2.28(+0.80%)
Feb 11, 2009 306.57 309.57 270.20 285.00 350,966 -12.07(-4.06%)
Feb 10, 2009 350.31 355.79 289.37 297.07 532,867 -46.22(-13.46%)
Feb 09, 2009 350.74 363.40 334.99 343.29 287,566 +1.54(+0.45%)
Feb 06, 2009 316.50 345.43 315.39 341.75 334,836 +16.95(+5.22%)
Feb 05, 2009 298.36 328.14 289.32 324.80 377,415 +23.71(+7.87%)
Feb 04, 2009 304.77 314.70 293.90 301.10 330,487 +5.22(+1.76%)
Feb 03, 2009 290.65 301.27 279.78 295.87 238,838 +13.78(+4.88%)
Feb 02, 2009 282.44 289.45 273.11 282.09 270,843 -12.24(-4.16%)
Jan 30, 2009 318.55 322.32 290.05 294.33 0 -8.30(-2.74%)
Jan 29, 2009 319.07 324.47 300.60 302.63 249,697 -36.72(-10.82%)
Jan 28, 2009 333.10 343.89 315.05 339.35 289,396 +23.96(+7.60%)
Jan 27, 2009 315.82 324.80 302.12 315.39 246,856 -0.34(-0.11%)
Jan 26, 2009 303.83 337.81 300.41 315.73 389,726 +14.38(+4.77%)
Jan 23, 2009 265.49 312.39 258.39 301.35 395,610 +18.91(+6.70%)
Jan 22, 2009 289.20 299.55 264.72 282.44 393,485 -22.25(-7.30%)
Jan 21, 2009 266.00 306.92 263.69 304.69 360,419 +45.19(+17.41%)
Jan 20, 2009 281.24 307.17 257.70 259.50 292,425 -41.51(-13.79%)
Jan 16, 2009 302.21 315.82 282.87 301.01 344,972 +8.99(+3.08%)
Jan 15, 2009 281.92 293.99 255.91 292.02 308,106 +9.16(+3.24%)
Jan 14, 2009 314.70 316.67 273.88 282.87 420,202 -41.25(-12.73%)
Jan 13, 2009 304.86 330.02 302.29 324.12 271,004 +17.63(+5.75%)
Jan 12, 2009 331.91 331.91 299.55 306.49 192,059 -32.18(-9.50%)
Jan 09, 2009 370.16 375.73 335.42 338.67 226,270 -36.63(-9.76%)
Jan 08, 2009 349.54 375.56 349.19 375.30 181,766 +14.19(+3.93%)
Jan 07, 2009 388.74 393.27 350.91 361.11 245,537 -49.71(-12.10%)
Jan 06, 2009 415.01 439.83 401.57 410.82 307,918 +9.50(+2.37%)
Jan 05, 2009 383.43 418.95 375.73 401.32 263,184 +18.49(+4.83%)
Jan 02, 2009 338.07 389.42 338.07 382.83 174,963 +49.21(+14.75%)
Jan 01, 2009 321.55 346.80 316.42 333.62 0 +0.00(+0.00%)
Dec 31, 2008 321.55 346.80 316.42 333.62 117,796 +9.84(+3.04%)
Dec 30, 2008 304.60 325.23 298.10 323.78 90,266 +19.09(+6.26%)
Dec 29, 2008 305.97 309.82 292.71 304.69 112,677 +14.96(+5.16%)
Dec 26, 2008 282.95 293.65 276.96 289.73 78,688 +14.22(+5.16%)
Dec 24, 2008 269.60 278.93 265.69 275.50 32,108 +2.48(+0.91%)
Dec 23, 2008 283.21 290.91 267.89 273.02 114,472 -7.04(-2.51%)
Dec 22, 2008 308.20 311.37 262.07 280.06 136,044 -21.12(-7.01%)
Dec 19, 2008 308.88 328.23 297.63 301.18 137,032 -0.09(-0.03%)
Dec 18, 2008 368.71 368.71 293.84 301.27 176,268 -66.16(-18.01%)
Dec 17, 2008 378.46 397.38 362.52 367.42 153,632 -11.56(-3.05%)
Dec 16, 2008 364.69 385.14 349.54 378.98 135,791 +30.38(+8.72%)
Dec 15, 2008 377.52 380.01 326.69 348.60 204,030 +0.33(+0.10%)
Dec 12, 2008 328.65 360.58 314.53 348.26 163,488 -11.98(-3.33%)
Dec 11, 2008 373.24 402.09 345.43 360.24 236,185 -4.36(-1.19%)
Dec 10, 2008 339.52 370.76 331.91 364.60 253,409 +48.61(+15.38%)
Dec 09, 2008 304.69 343.03 300.58 315.99 187,870 +1.37(+0.44%)
Dec 08, 2008 311.54 330.19 302.46 314.62 232,109 +36.46(+13.11%)
Dec 05, 2008 247.86 279.78 219.10 278.16 255,541 +12.07(+4.53%)
Dec 04, 2008 312.22 324.37 248.97 266.09 156,439 -64.96(-19.62%)
Dec 03, 2008 303.49 332.16 288.08 331.05 154,320 +8.73(+2.71%)
Dec 02, 2008 313.42 326.00 291.00 322.32 112,052 +27.05(+9.16%)
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.