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 (%)
Feb 28, 2013 529.44 543.48 527.83 531.32 73,966 -0.26(-0.05%)
Feb 27, 2013 502.91 534.75 502.91 531.58 93,242 +24.56(+4.84%)
Feb 26, 2013 501.20 511.12 483.82 507.02 160,853 -28.84(-5.38%)
Feb 22, 2013 529.10 535.86 516.19 535.86 67,605 +17.46(+3.37%)
Feb 21, 2013 521.65 524.99 507.02 518.40 87,820 -11.47(-2.16%)
Feb 20, 2013 565.90 565.90 528.67 529.87 101,625 -36.29(-6.41%)
Feb 19, 2013 552.89 567.10 552.55 566.16 103,563 +19.09(+3.49%)
Feb 15, 2013 564.45 564.53 537.49 547.07 96,272 -17.89(-3.17%)
Feb 14, 2013 548.53 569.41 544.40 564.96 60,570 +13.01(+2.36%)
Feb 13, 2013 548.10 553.32 546.82 551.95 57,576 +5.22(+0.95%)
Feb 12, 2013 543.39 549.12 536.97 546.73 44,481 +4.79(+0.88%)
Feb 11, 2013 548.10 550.41 539.80 541.94 61,744 -8.56(-1.55%)
Feb 08, 2013 537.49 550.50 537.49 550.50 84,415 +14.21(+2.65%)
Feb 07, 2013 538.34 541.51 524.56 536.29 75,438 -3.42(-0.63%)
Feb 06, 2013 530.55 539.80 525.14 539.71 83,948 +13.95(+2.65%)
Feb 04, 2013 526.19 531.84 523.71 525.76 87,035 -14.04(-2.60%)
Feb 01, 2013 533.63 542.01 521.57 539.80 120,113 +14.38(+2.74%)
Jan 31, 2013 525.16 533.38 519.51 525.42 72,853 -3.85(-0.73%)
Jan 30, 2013 542.28 551.18 527.99 529.27 104,287 -11.13(-2.06%)
Jan 29, 2013 517.63 541.85 517.20 540.40 128,777 +26.88(+5.23%)
Jan 28, 2013 521.99 522.08 505.22 513.52 79,568 -3.77(-0.73%)
Jan 25, 2013 509.50 519.85 507.36 517.29 101,367 +14.04(+2.79%)
Jan 24, 2013 500.08 514.38 498.34 503.25 93,978 +5.22(+1.05%)
Jan 23, 2013 499.74 501.97 492.38 498.03 74,108 -5.39(-1.07%)
Jan 22, 2013 487.16 503.51 482.71 503.42 91,261 +14.89(+3.05%)
Jan 18, 2013 475.09 488.53 473.30 488.53 88,857 +13.52(+2.85%)
Jan 17, 2013 472.44 484.08 469.53 475.01 99,949 +9.16(+1.97%)
Jan 16, 2013 457.63 466.63 456.01 465.85 88,333 +4.96(+1.08%)
Jan 15, 2013 447.45 461.06 445.91 460.88 73,100 +6.68(+1.47%)
Jan 14, 2013 453.27 457.89 449.59 454.21 52,285 -0.68(-0.15%)
Jan 11, 2013 453.70 456.09 448.99 454.89 51,757 +2.31(+0.51%)
Jan 10, 2013 450.19 454.89 444.20 452.58 76,601 +11.90(+2.70%)
Jan 09, 2013 446.85 448.39 435.04 440.69 72,476 -1.71(-0.39%)
Jan 08, 2013 443.68 444.02 434.52 442.40 71,614 -5.65(-1.26%)
Jan 07, 2013 451.73 451.73 442.14 448.05 73,205 -10.01(-2.19%)
Jan 04, 2013 445.14 459.69 444.45 458.06 106,413 +14.29(+3.22%)
Jan 03, 2013 440.34 454.98 435.56 443.77 181,296 +0.00(+0.00%)
Jan 02, 2013 430.84 443.77 426.31 443.77 223,585 +28.84(+6.95%)
Dec 31, 2012 387.79 416.38 385.40 414.93 205,533 +23.96(+6.13%)
Dec 28, 2012 402.94 403.46 388.91 390.96 145,199 -20.11(-4.89%)
Dec 27, 2012 413.64 415.17 395.84 411.07 150,314 -2.40(-0.58%)
Dec 26, 2012 426.05 426.99 411.67 413.47 61,474 -5.13(-1.23%)
Dec 24, 2012 428.19 428.19 417.15 418.61 33,217 -10.87(-2.53%)
Dec 21, 2012 426.22 432.73 420.32 429.48 124,376 -13.01(-2.94%)
Dec 20, 2012 433.41 443.17 431.44 442.48 55,647 +9.76(+2.25%)
Dec 19, 2012 445.48 446.49 432.73 432.73 96,117 -10.01(-2.26%)
Dec 18, 2012 419.80 445.65 417.24 442.74 109,446 +22.42(+5.34%)
Dec 17, 2012 412.27 420.32 410.82 420.32 56,079 +11.90(+2.91%)
Dec 14, 2012 405.00 410.99 403.29 408.42 52,211 -5.73(-1.38%)
Dec 13, 2012 423.06 423.48 408.25 414.15 77,886 -10.53(-2.48%)
Dec 12, 2012 424.51 436.49 421.09 424.68 93,151 +4.19(+1.00%)
Dec 11, 2012 417.66 424.94 416.30 420.49 86,072 +7.53(+1.82%)
Dec 10, 2012 413.13 418.78 410.82 412.96 60,364 -0.94(-0.23%)
Dec 07, 2012 410.99 414.75 405.61 413.90 88,542 +7.19(+1.77%)
Dec 06, 2012 400.89 407.31 398.73 406.71 70,342 +3.68(+0.91%)
Dec 05, 2012 399.01 409.96 395.58 403.03 124,729 +7.87(+1.99%)
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.