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 )

69.17 +0.27 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, May 15, 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 (%)
Jul 31, 2009 273.88 286.97 266.77 281.58 432,142 +3.00(+1.08%)
Jul 30, 2009 275.16 285.18 268.23 278.58 595,939 +10.70(+3.99%)
Jul 29, 2009 273.02 274.22 258.81 267.89 562,537 -18.74(-6.54%)
Jul 28, 2009 282.18 293.90 270.71 286.63 627,631 -10.87(-3.65%)
Jul 27, 2009 297.07 305.12 289.80 297.50 444,952 +0.49(+0.16%)
Jul 24, 2009 282.44 298.44 281.41 297.01 626,244 +9.53(+3.31%)
Jul 23, 2009 262.84 289.80 262.67 287.49 694,986 +22.85(+8.63%)
Jul 22, 2009 258.73 272.25 257.79 264.63 462,029 -6.85(-2.52%)
Jul 21, 2009 270.11 275.16 258.47 271.48 559,623 +8.73(+3.32%)
Jul 20, 2009 260.95 266.18 250.77 262.75 761,014 +11.38(+4.53%)
Jul 17, 2009 245.72 254.96 240.07 251.37 733,002 +4.37(+1.77%)
Jul 16, 2009 234.08 251.28 231.68 247.00 786,864 +7.70(+3.22%)
Jul 15, 2009 228.18 241.01 226.89 239.30 995,743 +22.59(+10.43%)
Jul 14, 2009 216.02 218.85 208.75 216.71 822,311 +8.47(+4.07%)
Jul 13, 2009 194.62 209.17 193.77 208.23 881,058 +9.07(+4.56%)
Jul 10, 2009 195.31 201.04 191.46 199.16 791,690 -5.31(-2.60%)
Jul 09, 2009 208.83 213.45 201.13 204.47 949,323 +4.96(+2.49%)
Jul 08, 2009 197.62 206.35 188.98 199.50 1,152,930 -0.86(-0.43%)
Jul 07, 2009 215.68 216.11 199.16 200.36 1,171,225 -16.52(-7.62%)
Jul 06, 2009 208.92 216.88 201.13 216.88 738,723 -7.79(-3.47%)
Jul 02, 2009 239.30 240.41 223.38 224.67 660,530 -26.96(-10.71%)
Jul 01, 2009 258.81 267.29 250.85 251.62 603,466 +1.11(+0.44%)
Jun 30, 2009 255.73 263.69 239.30 250.51 733,689 -4.62(-1.81%)
Jun 29, 2009 252.82 261.47 250.17 255.13 602,584 +8.90(+3.61%)
Jun 26, 2009 248.97 252.48 244.01 246.23 588,598 -5.82(-2.31%)
Jun 25, 2009 240.84 255.48 239.64 252.05 677,525 +14.21(+5.97%)
Jun 24, 2009 240.67 250.60 234.34 237.85 634,911 +1.97(+0.83%)
Jun 23, 2009 235.62 242.04 226.98 235.88 912,449 +3.94(+1.70%)
Jun 22, 2009 258.81 258.81 231.77 231.94 829,504 -39.71(-14.62%)
Jun 19, 2009 290.14 290.14 265.32 271.65 686,905 -7.36(-2.64%)
Jun 18, 2009 280.30 289.63 274.22 279.01 465,746 -2.14(-0.76%)
Jun 17, 2009 288.00 292.11 271.05 281.15 730,542 -13.44(-4.56%)
Jun 16, 2009 321.98 324.80 293.22 294.59 595,556 -19.17(-6.11%)
Jun 15, 2009 322.32 323.09 302.38 313.76 661,998 -24.56(-7.26%)
Jun 12, 2009 338.32 338.32 325.69 338.32 610,725 -11.04(-3.16%)
Jun 11, 2009 330.02 361.43 329.42 349.37 714,225 +20.63(+6.27%)
Jun 10, 2009 335.07 339.52 314.53 328.74 696,816 +7.79(+2.43%)
Jun 09, 2009 322.58 328.82 312.39 320.95 525,481 +6.68(+2.12%)
Jun 08, 2009 309.31 320.95 296.73 314.27 563,885 -0.77(-0.24%)
Jun 05, 2009 331.56 331.99 303.58 315.05 608,897 -5.99(-1.87%)
Jun 04, 2009 316.50 324.12 305.97 321.04 582,817 +19.26(+6.38%)
Jun 03, 2009 325.06 325.14 289.80 301.78 553,007 -36.38(-10.76%)
Jun 02, 2009 329.60 342.69 328.57 338.15 472,230 -0.34(-0.10%)
Jun 01, 2009 317.44 342.60 316.84 338.50 590,162 +31.50(+10.26%)
May 29, 2009 301.10 308.11 293.56 307.00 510,207 +16.26(+5.59%)
May 28, 2009 274.99 297.67 265.75 290.74 644,723 +24.22(+9.09%)
May 27, 2009 279.61 289.54 265.49 266.52 481,332 -10.10(-3.65%)
May 26, 2009 253.25 278.41 246.66 276.62 482,248 +15.32(+5.86%)
May 22, 2009 266.69 274.05 260.18 261.30 496,041 +1.63(+0.63%)
May 21, 2009 272.76 273.45 252.74 259.67 697,912 -24.05(-8.48%)
May 20, 2009 292.79 307.17 281.95 283.72 621,163 +1.45(+0.52%)
May 19, 2009 278.84 290.65 275.68 282.27 422,031 +3.34(+1.20%)
May 18, 2009 264.04 279.53 264.04 278.93 389,452 +25.50(+10.06%)
May 15, 2009 265.23 273.01 247.94 253.42 483,726 -16.77(-6.21%)
May 14, 2009 258.90 277.47 256.76 270.20 404,635 +1.20(+0.45%)
May 13, 2009 285.60 288.08 263.44 269.00 564,758 -15.66(-5.50%)
May 12, 2009 300.41 301.69 279.27 284.66 461,012 -4.02(-1.39%)
May 11, 2009 299.81 300.50 281.25 288.69 459,370 -27.73(-8.76%)
May 08, 2009 293.99 322.92 293.99 316.42 646,756 +35.35(+12.58%)
May 07, 2009 312.39 312.99 269.86 281.07 612,017 -9.93(-3.41%)
May 06, 2009 274.82 294.33 272.08 291.00 564,269 +28.16(+10.71%)
May 05, 2009 270.71 272.59 251.80 262.84 450,069 -10.95(-4.00%)
May 04, 2009 251.45 274.39 250.43 273.79 457,228 +25.08(+10.08%)
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.