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 )

69.12 -0.70 (-1.00%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 29, 2016 161.76 161.76 152.94 154.31 562,350 -4.37(-2.75%)
Feb 26, 2016 163.56 165.10 157.31 158.68 583,618 +2.48(+1.59%)
Feb 25, 2016 153.29 157.22 146.87 156.20 642,985 +0.60(+0.38%)
Feb 24, 2016 142.59 156.54 141.56 155.60 574,557 +4.45(+2.94%)
Feb 23, 2016 163.81 165.87 150.25 151.15 593,273 -17.12(-10.17%)
Feb 22, 2016 165.18 170.49 163.21 168.26 547,650 +11.73(+7.49%)
Feb 19, 2016 150.89 156.54 147.38 156.54 543,633 -0.94(-0.60%)
Feb 18, 2016 168.09 168.44 154.94 157.48 632,759 -5.91(-3.61%)
Feb 17, 2016 154.48 165.44 152.44 163.38 687,193 +14.29(+9.59%)
Feb 16, 2016 152.17 152.52 142.42 149.09 631,848 +4.37(+3.02%)
Feb 12, 2016 139.68 144.73 144.73 144.73 854,021 +10.53(+7.84%)
Feb 11, 2016 128.21 136.94 122.88 134.20 1,402,760 -1.71(-1.26%)
Feb 10, 2016 136.08 144.96 131.38 135.91 457,818 -1.45(-1.06%)
Feb 09, 2016 141.56 146.80 130.55 137.37 617,041 -10.96(-7.39%)
Feb 08, 2016 141.82 150.99 135.06 148.32 617,154 -2.40(-1.59%)
Feb 05, 2016 155.25 157.31 146.61 150.72 653,235 -11.21(-6.92%)
Feb 04, 2016 162.02 172.20 159.53 161.93 829,409 -0.77(-0.47%)
Feb 03, 2016 153.12 162.70 137.37 162.70 849,453 +16.00(+10.91%)
Feb 02, 2016 151.32 153.20 144.47 146.70 635,611 -16.09(-9.88%)
Feb 01, 2016 163.04 166.64 155.43 162.79 793,356 -8.94(-5.20%)
Jan 29, 2016 158.68 172.20 157.14 171.72 821,757 +13.56(+8.57%)
Jan 28, 2016 161.16 162.79 148.92 158.16 913,391 +13.52(+9.35%)
Jan 27, 2016 143.87 156.79 139.25 144.64 1,134,928 -2.05(-1.40%)
Jan 26, 2016 138.65 147.21 133.86 146.70 588,737 +14.63(+11.08%)
Jan 25, 2016 144.38 156.03 131.59 132.06 911,440 -21.14(-13.80%)
Jan 22, 2016 150.03 156.03 143.44 153.20 1,139,988 +17.63(+13.01%)
Jan 21, 2016 123.50 140.02 120.99 135.57 1,091,212 +11.73(+9.47%)
Jan 20, 2016 126.84 129.84 109.98 123.84 1,297,513 -10.96(-8.13%)
Jan 19, 2016 147.55 149.09 127.87 134.80 657,697 -9.16(-6.36%)
Jan 15, 2016 138.91 143.96 143.96 143.96 855,598 -14.12(-8.93%)
Jan 14, 2016 144.64 161.50 137.45 158.08 774,545 +18.23(+13.04%)
Jan 13, 2016 155.51 159.18 135.23 139.85 885,490 -10.44(-6.95%)
Jan 12, 2016 156.03 157.79 138.22 150.29 980,284 +0.77(+0.52%)
Jan 11, 2016 162.02 162.19 143.70 149.52 808,504 -10.01(-6.28%)
Jan 08, 2016 170.75 171.60 157.91 159.53 632,053 -7.28(-4.36%)
Jan 07, 2016 169.21 180.93 164.33 166.81 627,931 -12.32(-6.88%)
Jan 06, 2016 188.63 189.66 174.85 179.13 843,192 -23.97(-11.80%)
Jan 05, 2016 200.27 203.44 193.43 203.10 417,900 +2.05(+1.02%)
Jan 04, 2016 198.73 205.41 190.69 201.04 624,350 +0.51(+0.26%)
Dec 31, 2015 196.85 200.53 200.53 200.53 251,720 +2.48(+1.25%)
Dec 30, 2015 198.22 206.68 197.53 198.05 171,993 -8.13(-3.94%)
Dec 29, 2015 212.34 214.45 203.27 206.18 260,469 +3.85(+1.90%)
Dec 28, 2015 203.27 206.26 199.16 202.33 219,348 -12.15(-5.67%)
Dec 24, 2015 220.39 214.48 214.48 214.48 206,223 -5.14(-2.34%)
Dec 23, 2015 206.52 220.39 204.55 219.62 516,079 +25.08(+12.89%)
Dec 22, 2015 190.26 198.32 187.52 194.54 355,440 +6.42(+3.41%)
Dec 21, 2015 189.32 192.66 182.15 188.12 462,914 +0.43(+0.23%)
Dec 18, 2015 198.82 198.99 187.44 187.69 475,045 -11.13(-5.60%)
Dec 17, 2015 213.88 215.59 198.05 198.82 362,514 -15.06(-7.04%)
Dec 16, 2015 217.05 222.47 207.03 213.88 441,540 -3.68(-1.69%)
Dec 15, 2015 211.23 220.90 210.80 217.56 420,736 +15.15(+7.48%)
Dec 14, 2015 197.96 206.01 190.60 202.41 486,689 +2.31(+1.15%)
Dec 11, 2015 215.68 215.68 199.59 200.10 627,019 -25.16(-11.17%)
Dec 10, 2015 219.96 235.02 216.79 225.26 458,872 +4.54(+2.06%)
Dec 09, 2015 216.45 234.59 211.83 220.73 628,677 +8.30(+3.91%)
Dec 08, 2015 205.07 221.47 198.99 212.43 426,210 -6.93(-3.16%)
Dec 07, 2015 229.63 230.23 209.77 219.36 515,561 -28.67(-11.56%)
Dec 04, 2015 244.44 252.40 233.65 248.03 421,748 -4.96(-1.96%)
Dec 03, 2015 273.79 275.58 249.06 253.00 432,539 -16.09(-5.98%)
Dec 02, 2015 290.14 294.33 266.26 269.08 367,471 -27.39(-9.24%)
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.