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: 8:00 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, 2014 904.65 912.36 890.80 909.53 17,090 -0.94(-0.10%)
Apr 29, 2014 910.30 934.52 908.93 910.47 20,490 +11.55(+1.29%)
Apr 28, 2014 901.23 904.65 875.65 898.92 21,127 +4.79(+0.54%)
Apr 25, 2014 902.68 909.87 885.82 894.13 23,049 -15.41(-1.69%)
Apr 24, 2014 921.77 922.63 905.68 909.53 19,669 +0.09(+0.01%)
Apr 23, 2014 896.78 916.39 896.78 909.45 18,191 +14.98(+1.67%)
Apr 22, 2014 895.41 902.48 878.98 894.47 22,601 -5.48(-0.61%)
Apr 21, 2014 887.37 901.40 879.49 899.95 29,946 +17.55(+1.99%)
Apr 17, 2014 861.52 882.40 882.40 882.40 36,944 +24.14(+2.81%)
Apr 16, 2014 843.54 858.44 839.09 858.26 42,376 +30.04(+3.63%)
Apr 15, 2014 802.89 828.82 788.51 828.22 52,034 +31.75(+3.99%)
Apr 14, 2014 782.26 800.49 771.99 796.47 31,506 +30.98(+4.05%)
Apr 11, 2014 758.98 778.49 758.98 765.49 25,388 -5.65(-0.73%)
Apr 10, 2014 794.42 810.76 766.91 771.14 32,366 -34.23(-4.25%)
Apr 09, 2014 801.18 806.83 780.98 805.37 21,743 +11.04(+1.39%)
Apr 08, 2014 776.87 798.87 773.45 794.33 27,710 +21.91(+2.84%)
Apr 07, 2014 806.91 807.34 771.74 772.42 31,894 -39.88(-4.91%)
Apr 04, 2014 838.92 842.60 808.42 812.30 33,889 -9.07(-1.10%)
Apr 03, 2014 809.05 830.79 806.83 821.38 36,645 +15.49(+1.92%)
Apr 02, 2014 793.39 809.48 790.74 805.89 23,528 +9.16(+1.15%)
Apr 01, 2014 783.72 796.99 783.12 796.73 25,358 +14.21(+1.82%)
Mar 31, 2014 793.56 796.30 776.10 782.52 23,052 -0.34(-0.04%)
Mar 28, 2014 763.01 788.00 761.55 782.86 32,095 +27.82(+3.68%)
Mar 27, 2014 736.48 761.64 732.63 755.05 42,379 +17.72(+2.40%)
Mar 26, 2014 755.99 760.52 735.62 737.33 31,593 -8.64(-1.16%)
Mar 25, 2014 736.13 748.88 736.13 745.98 34,933 +18.23(+2.50%)
Mar 24, 2014 740.33 748.88 724.24 727.75 29,050 -4.79(-0.65%)
Mar 21, 2014 735.88 748.88 732.38 732.54 37,702 +6.08(+0.84%)
Mar 20, 2014 707.98 730.06 700.61 726.46 31,462 +9.16(+1.28%)
Mar 19, 2014 735.28 736.13 704.64 717.30 50,704 -17.72(-2.41%)
Mar 18, 2014 724.24 741.60 718.76 735.02 36,095 +17.89(+2.49%)
Mar 17, 2014 713.62 723.89 709.09 717.13 23,084 +11.04(+1.56%)
Mar 14, 2014 701.13 713.62 698.99 706.09 29,449 +3.25(+0.46%)
Mar 13, 2014 730.57 730.57 695.99 702.84 44,606 -23.11(-3.18%)
Mar 12, 2014 710.71 731.42 708.24 725.95 34,545 +1.11(+0.15%)
Mar 11, 2014 754.88 756.07 718.76 724.84 49,392 -26.62(-3.54%)
Mar 10, 2014 745.80 752.48 732.62 751.45 23,258 +2.65(+0.35%)
Mar 07, 2014 749.74 753.75 740.15 748.80 29,320 +5.82(+0.78%)
Mar 06, 2014 729.37 745.38 728.60 742.98 41,887 +15.32(+2.11%)
Mar 05, 2014 740.41 743.58 721.84 727.66 41,445 -19.34(-2.59%)
Mar 04, 2014 739.13 754.79 735.96 747.00 44,591 +22.42(+3.09%)
Mar 03, 2014 724.32 749.57 718.07 724.58 53,077 -13.69(-1.85%)
Feb 28, 2014 727.49 746.92 726.38 738.27 36,456 +10.78(+1.48%)
Feb 27, 2014 725.52 731.08 712.51 727.49 32,679 +1.03(+0.14%)
Feb 26, 2014 740.15 742.72 719.19 726.46 36,598 -13.87(-1.87%)
Feb 25, 2014 737.50 743.75 721.84 740.33 40,713 +0.77(+0.10%)
Feb 24, 2014 725.09 759.40 708.49 739.56 77,406 +31.07(+4.39%)
Feb 21, 2014 730.48 731.68 707.72 708.49 41,255 -17.63(-2.43%)
Feb 20, 2014 710.37 730.06 708.23 726.12 30,591 +13.95(+1.96%)
Feb 19, 2014 704.98 733.65 704.72 712.17 49,363 +3.00(+0.42%)
Feb 18, 2014 702.84 711.83 699.76 709.17 37,622 +10.01(+1.43%)
Feb 14, 2014 676.56 699.16 699.16 699.16 54,319 +27.30(+4.06%)
Feb 13, 2014 651.66 678.70 649.26 671.86 34,899 +7.96(+1.20%)
Feb 12, 2014 675.37 679.39 662.44 663.90 35,823 -5.39(-0.81%)
Feb 11, 2014 645.50 675.37 644.55 669.29 33,482 +24.82(+3.85%)
Feb 10, 2014 653.28 653.28 635.40 644.47 33,032 -8.90(-1.36%)
Feb 07, 2014 642.93 655.77 633.17 653.37 35,200 +19.00(+3.00%)
Feb 06, 2014 610.83 637.45 610.41 634.37 36,682 +27.64(+4.56%)
Feb 05, 2014 624.61 625.38 603.73 606.73 39,846 -17.20(-2.76%)
Feb 04, 2014 615.54 628.81 609.21 623.93 50,818 +16.69(+2.75%)
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.