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, 2010 393.36 394.13 370.76 376.75 456,655 -13.61(-3.49%)
Apr 29, 2010 393.10 402.86 383.69 390.36 372,767 +1.80(+0.46%)
Apr 28, 2010 386.60 391.22 373.50 388.56 499,878 +12.58(+3.35%)
Apr 27, 2010 403.71 412.96 373.59 375.98 595,755 -34.66(-8.44%)
Apr 26, 2010 415.95 418.78 408.85 410.65 308,574 -3.25(-0.79%)
Apr 23, 2010 388.48 414.24 387.71 413.90 377,124 +26.45(+6.83%)
Apr 22, 2010 376.58 388.99 369.74 387.45 316,851 +1.63(+0.42%)
Apr 21, 2010 390.02 395.07 378.89 385.83 264,563 -2.05(-0.53%)
Apr 20, 2010 374.19 392.16 374.19 387.88 480 +19.43(+5.27%)
Apr 19, 2010 357.50 368.72 354.59 368.45 335,839 +0.00(+0.00%)
Apr 16, 2010 377.27 384.03 359.98 368.45 651,243 -16.09(-4.18%)
Apr 15, 2010 383.00 388.56 380.52 384.54 193,516 +1.28(+0.34%)
Apr 14, 2010 379.32 384.29 370.25 383.26 339,805 +9.41(+2.52%)
Apr 13, 2010 376.58 379.06 362.72 373.84 297,284 -3.85(-1.02%)
Apr 12, 2010 373.59 384.29 372.90 377.69 338,140 +2.82(+0.75%)
Apr 09, 2010 369.39 376.07 368.02 374.87 243,062 +11.81(+3.25%)
Apr 08, 2010 349.28 365.97 345.86 363.06 501,459 +4.62(+1.29%)
Apr 07, 2010 367.17 367.17 352.02 358.44 560,154 -9.50(-2.58%)
Apr 06, 2010 366.06 371.28 362.63 367.94 301,345 +2.65(+0.73%)
Apr 05, 2010 356.90 368.96 352.19 365.29 422,627 +16.01(+4.58%)
Apr 01, 2010 341.66 349.28 349.28 349.28 375,396 +16.43(+4.94%)
Mar 31, 2010 329.94 336.61 325.66 332.85 461,535 +4.19(+1.28%)
Mar 30, 2010 328.74 330.79 323.09 328.65 308,182 +1.20(+0.37%)
Mar 29, 2010 316.76 329.42 315.82 327.45 370,662 +16.18(+5.20%)
Mar 26, 2010 314.45 316.93 305.03 311.28 475,341 +0.51(+0.17%)
Mar 25, 2010 331.74 334.22 309.14 310.77 562,312 -15.58(-4.77%)
Mar 24, 2010 325.14 333.36 322.75 326.34 362,676 -4.71(-1.42%)
Mar 23, 2010 329.34 331.91 323.09 331.05 398,732 +0.69(+0.21%)
Mar 22, 2010 322.06 333.70 316.93 330.37 389,971 -2.05(-0.62%)
Mar 19, 2010 345.60 346.97 323.35 332.42 443,789 -11.04(-3.21%)
Mar 18, 2010 358.01 360.41 338.58 343.46 382,013 -15.32(-4.27%)
Mar 17, 2010 353.05 364.77 350.91 358.78 359,662 +11.47(+3.30%)
Mar 16, 2010 341.92 348.34 336.36 347.31 316,424 +8.39(+2.47%)
Mar 15, 2010 332.08 338.92 330.54 338.92 436,918 -10.19(-2.92%)
Mar 12, 2010 354.59 354.84 344.49 349.11 258,335 +0.26(+0.07%)
Mar 11, 2010 346.46 350.65 343.80 348.85 346,695 -0.26(-0.07%)
Mar 10, 2010 343.12 351.42 338.41 349.11 322,860 +7.19(+2.10%)
Mar 09, 2010 335.84 347.48 334.82 341.92 227,901 -2.57(-0.75%)
Mar 08, 2010 344.23 347.23 336.53 344.49 153,532 +2.05(+0.60%)
Mar 05, 2010 333.79 343.46 332.68 342.43 392,632 +17.80(+5.48%)
Mar 04, 2010 330.11 333.79 320.62 324.63 282,909 -4.37(-1.33%)
Mar 03, 2010 330.62 337.86 329.00 329.00 295,533 +2.65(+0.81%)
Mar 02, 2010 323.69 332.93 322.66 326.34 350,701 +8.05(+2.53%)
Mar 01, 2010 315.39 320.87 313.68 318.30 248,626 +8.30(+2.68%)
Feb 26, 2010 311.11 313.50 303.06 310.00 364,771 +1.97(+0.64%)
Feb 25, 2010 296.39 308.80 288.51 308.03 559,315 -0.17(-0.06%)
Feb 24, 2010 303.83 311.88 300.32 308.20 332,414 +5.56(+1.84%)
Feb 23, 2010 312.73 315.64 298.87 302.63 394,498 -15.06(-4.74%)
Feb 22, 2010 333.45 334.05 316.16 317.70 356,912 -13.27(-4.01%)
Feb 19, 2010 324.37 334.99 321.38 330.96 455,729 +1.88(+0.57%)
Feb 18, 2010 323.00 331.65 318.47 329.08 300,070 +4.75(+1.46%)
Feb 17, 2010 330.54 331.22 319.07 324.33 278,875 -1.75(-0.54%)
Feb 16, 2010 316.67 329.34 315.14 326.09 441,814 +21.05(+6.90%)
Feb 12, 2010 294.68 305.03 305.03 305.03 459,988 -1.63(-0.53%)
Feb 11, 2010 292.96 307.51 286.55 306.66 375,734 +14.98(+5.14%)
Feb 10, 2010 295.45 296.81 278.33 291.68 523,309 -3.68(-1.25%)
Feb 09, 2010 289.88 305.72 286.72 295.36 741,355 +15.92(+5.70%)
Feb 08, 2010 287.06 296.56 278.93 279.44 415,976 -6.08(-2.13%)
Feb 05, 2010 286.97 289.37 262.41 285.52 839,122 -1.71(-0.60%)
Feb 04, 2010 316.67 317.53 285.43 287.23 650,986 -38.00(-11.68%)
Feb 03, 2010 330.79 337.64 322.49 325.23 269,382 -8.39(-2.51%)
Feb 02, 2010 325.23 334.56 317.01 333.62 397,570 +14.04(+4.39%)
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.