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: 4:00 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 (%)
Nov 30, 2010 375.56 394.81 372.56 385.57 302,428 -4.45(-1.14%)
Nov 29, 2010 378.12 392.46 367.08 390.02 377,793 +5.91(+1.54%)
Nov 26, 2010 386.43 392.07 380.18 384.11 159,937 -13.12(-3.30%)
Nov 24, 2010 384.71 397.23 397.23 397.23 253,480 +19.28(+5.10%)
Nov 23, 2010 383.34 383.34 367.34 377.95 440,611 -22.60(-5.64%)
Nov 22, 2010 398.06 400.89 377.52 400.55 334,155 -3.36(-0.83%)
Nov 19, 2010 392.59 404.40 382.49 403.91 227,091 +8.92(+2.26%)
Nov 18, 2010 386.85 397.55 384.03 394.98 328,290 +23.11(+6.21%)
Nov 17, 2010 366.74 378.29 362.12 371.88 310,200 +3.60(+0.98%)
Nov 16, 2010 379.49 379.49 358.78 368.28 488,931 -31.15(-7.80%)
Nov 15, 2010 399.43 403.37 390.02 399.43 332,095 +3.08(+0.78%)
Nov 12, 2010 401.23 406.37 385.66 396.35 419,184 -18.40(-4.44%)
Nov 11, 2010 395.75 414.75 394.47 414.75 514,474 +13.44(+3.35%)
Nov 10, 2010 390.79 401.40 378.55 401.32 393,771 +14.89(+3.85%)
Nov 09, 2010 392.42 401.83 380.01 386.43 493,383 +0.09(+0.02%)
Nov 08, 2010 376.41 387.62 374.27 386.34 319,635 +5.00(+1.31%)
Nov 05, 2010 376.58 381.55 373.07 381.34 393,629 +5.10(+1.36%)
Nov 04, 2010 358.61 377.35 358.35 376.24 382,050 +30.56(+8.84%)
Nov 03, 2010 347.31 347.48 330.62 345.69 350,607 +2.65(+0.77%)
Nov 02, 2010 338.92 346.63 334.75 343.03 261,873 +11.81(+3.57%)
Nov 01, 2010 337.13 343.77 326.51 331.22 297,384 +3.59(+1.10%)
Oct 29, 2010 324.20 329.25 320.87 327.63 252,300 -0.94(-0.29%)
Oct 28, 2010 336.36 338.07 324.55 328.57 240,527 -0.94(-0.29%)
Oct 27, 2010 325.83 330.19 315.73 329.51 309,101 -1.97(-0.59%)
Oct 25, 2010 338.07 345.43 330.96 331.48 311,106 +1.88(+0.57%)
Oct 22, 2010 328.06 333.27 326.09 329.60 244,617 +5.91(+1.82%)
Oct 21, 2010 327.97 335.42 314.02 323.69 380,936 -1.63(-0.50%)
Oct 20, 2010 314.10 330.79 314.10 325.32 411,930 +12.32(+3.94%)
Oct 19, 2010 323.77 325.23 304.95 312.99 582,562 -23.45(-6.97%)
Oct 18, 2010 326.69 341.32 325.74 336.44 207,735 +5.99(+1.81%)
Oct 15, 2010 331.31 334.47 320.44 330.45 260,279 +2.23(+0.68%)
Oct 14, 2010 327.63 334.64 320.78 328.23 294,213 -0.34(-0.10%)
Oct 13, 2010 323.52 333.36 321.72 328.57 280,753 +10.53(+3.31%)
Oct 12, 2010 315.73 322.06 305.46 318.04 264,843 -0.94(-0.30%)
Oct 11, 2010 316.84 323.43 315.73 318.98 201,150 +2.23(+0.70%)
Oct 08, 2010 316.76 319.32 302.98 316.76 298,511 +10.78(+3.52%)
Oct 07, 2010 315.30 315.30 299.30 305.97 23 -3.25(-1.05%)
Oct 06, 2010 303.32 312.39 302.55 309.23 293,278 +7.10(+2.35%)
Oct 05, 2010 291.59 305.12 291.00 302.12 23 +19.17(+6.78%)
Oct 04, 2010 292.54 294.93 277.13 282.95 280,429 -10.36(-3.53%)
Oct 01, 2010 293.31 295.62 285.69 293.31 354,868 +10.48(+3.71%)
Sep 30, 2010 287.66 292.54 274.65 282.82 408,607 +0.81(+0.29%)
Sep 29, 2010 274.39 285.60 272.08 282.01 11 +6.59(+2.39%)
Sep 28, 2010 270.28 277.64 261.98 275.42 40 +5.39(+2.00%)
Sep 27, 2010 274.56 276.45 269.34 270.03 161,505 -2.40(-0.88%)
Sep 24, 2010 263.86 275.76 261.81 272.42 289,444 +15.92(+6.21%)
Sep 23, 2010 254.79 262.92 253.00 256.50 70 -5.56(-2.12%)
Sep 22, 2010 266.60 273.88 260.94 262.07 235,995 -4.54(-1.70%)
Sep 21, 2010 267.97 271.23 260.70 266.60 46 -0.34(-0.13%)
Sep 20, 2010 256.50 269.26 253.76 266.94 286,781 +12.50(+4.91%)
Sep 17, 2010 254.45 260.95 252.31 254.45 194,568 -5.48(-2.11%)
Sep 15, 2010 255.13 260.18 252.14 259.93 274,070 -1.28(-0.49%)
Sep 14, 2010 261.47 267.46 258.04 261.21 46 -1.84(-0.70%)
Sep 13, 2010 265.23 265.32 258.13 263.05 213,537 +4.92(+1.91%)
Sep 10, 2010 254.88 259.33 253.85 258.13 187,653 +7.87(+3.15%)
Sep 09, 2010 258.90 259.33 248.54 250.26 171,455 +1.11(+0.45%)
Sep 08, 2010 244.52 252.48 243.24 249.14 116 +5.91(+2.43%)
Sep 07, 2010 248.37 249.92 241.35 243.24 203,439 -11.04(-4.34%)
Sep 03, 2010 253.94 257.44 248.63 254.28 257,903 +7.10(+2.87%)
Sep 02, 2010 241.78 247.52 237.68 247.18 280 +6.51(+2.70%)
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.