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 )

69.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 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 (%)
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%)
Sep 01, 2010 227.23 242.30 226.55 240.67 465,352 +22.85(+10.49%)
Aug 31, 2010 217.13 222.10 212.60 217.82 675 -1.46(-0.66%)
Aug 30, 2010 225.78 229.89 219.27 219.27 227,260 -8.99(-3.94%)
Aug 27, 2010 212.51 229.46 206.78 228.26 461,048 +16.43(+7.76%)
Aug 26, 2010 222.61 223.55 208.92 211.83 299,840 -5.91(-2.71%)
Aug 25, 2010 216.79 219.62 207.72 217.73 287 -2.14(-0.97%)
Aug 24, 2010 221.24 228.26 217.31 219.87 151 -9.89(-4.30%)
Aug 23, 2010 231.26 236.48 229.54 229.76 260,190 +0.47(+0.21%)
Aug 20, 2010 234.68 234.68 223.90 229.29 336,447 -8.56(-3.60%)
Aug 19, 2010 246.92 247.52 233.82 237.85 11 -11.30(-4.53%)
Aug 18, 2010 255.82 255.82 243.41 249.14 37 -7.45(-2.90%)
Aug 17, 2010 252.40 260.87 248.54 256.59 198 +11.98(+4.90%)
Aug 16, 2010 242.38 246.58 237.08 244.61 200,537 -0.68(-0.28%)
Aug 13, 2010 245.29 252.05 243.58 245.29 212,598 -1.97(-0.80%)
Aug 12, 2010 239.30 252.48 239.30 247.26 313,093 -3.85(-1.53%)
Aug 11, 2010 258.81 260.78 248.89 251.11 140 -23.49(-8.56%)
Aug 10, 2010 272.08 278.84 266.60 274.61 330,030 -6.89(-2.45%)
Aug 09, 2010 283.55 284.83 277.47 281.50 196,165 +3.34(+1.20%)
Aug 06, 2010 278.16 282.44 266.26 278.16 469,096 -8.82(-3.07%)
Aug 05, 2010 281.58 287.06 276.70 286.97 51 +1.20(+0.42%)
Aug 04, 2010 283.89 287.83 277.90 285.77 81 +5.48(+1.95%)
Aug 03, 2010 276.45 285.00 272.85 280.30 151 +0.73(+0.26%)
Aug 02, 2010 265.66 281.32 265.66 279.57 430,765 +26.23(+10.35%)
Jul 30, 2010 252.31 256.68 245.63 253.34 312,368 -1.11(-0.44%)
Jul 29, 2010 261.04 266.94 248.29 254.45 11 -0.43(-0.17%)
Jul 28, 2010 254.28 259.58 252.57 254.88 367,546 -1.20(-0.47%)
Jul 27, 2010 264.46 264.46 250.34 256.08 372 -4.28(-1.64%)
Jul 26, 2010 253.51 260.70 251.03 260.36 404,880 +8.22(+3.26%)
Jul 23, 2010 248.20 252.65 239.90 252.14 541,591 +2.14(+0.86%)
Jul 22, 2010 242.12 255.22 241.44 250.00 105 +16.09(+6.88%)
Jul 21, 2010 248.29 248.80 228.18 233.91 525,295 -10.53(-4.31%)
Jul 20, 2010 221.93 245.72 219.10 244.44 240 +14.46(+6.29%)
Jul 19, 2010 228.60 233.31 222.95 229.97 375,522 +5.82(+2.60%)
Jul 16, 2010 224.15 239.30 221.07 224.15 566,095 -19.22(-7.90%)
Jul 15, 2010 243.75 245.89 231.43 243.38 465,264 +0.22(+0.09%)
Jul 14, 2010 241.18 247.43 236.39 243.15 23 -1.03(-0.42%)
Jul 13, 2010 244.35 248.20 241.27 244.18 532 +8.39(+3.56%)
Jul 12, 2010 234.25 241.10 229.54 235.79 322,550 -2.31(-0.97%)
Jul 09, 2010 238.10 239.13 231.34 238.10 394,373 +4.11(+1.76%)
Jul 08, 2010 233.40 236.31 223.30 234.00 140 +7.96(+3.52%)
Jul 07, 2010 207.72 226.29 207.12 226.03 544 +21.14(+10.32%)
Jul 06, 2010 208.83 215.16 198.56 204.90 104 +5.91(+2.97%)
Jul 02, 2010 198.99 206.69 194.11 198.99 477,733 -3.59(-1.77%)
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.