Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

67.87 +3.22 (+4.98%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 30, 2015 418.26 453.27 409.53 438.20 776,074 +10.70(+2.50%)
Jan 29, 2015 433.24 435.55 399.52 427.51 462,825 +2.82(+0.66%)
Jan 28, 2015 476.12 476.12 421.09 424.68 699,409 -55.92(-11.64%)
Jan 27, 2015 469.44 487.25 466.45 480.61 350,702 -0.65(-0.14%)
Jan 26, 2015 465.68 484.41 453.61 481.25 263,215 +20.03(+4.34%)
Jan 23, 2015 464.14 481.34 459.17 461.23 315,668 -9.84(-2.09%)
Jan 22, 2015 474.24 475.61 445.78 471.07 406,765 +7.10(+1.53%)
Jan 21, 2015 446.25 465.21 441.37 463.97 434,673 +25.50(+5.82%)
Jan 20, 2015 428.45 438.89 414.08 438.46 553,979 +1.88(+0.43%)
Jan 16, 2015 404.57 438.12 404.31 436.58 579,972 +39.11(+9.84%)
Jan 15, 2015 428.11 431.02 396.87 397.46 719,984 -15.83(-3.83%)
Jan 14, 2015 398.06 415.78 378.98 413.30 788,172 +3.85(+0.94%)
Jan 13, 2015 425.20 434.78 398.58 409.45 422,820 -11.30(-2.68%)
Jan 12, 2015 440.69 441.63 413.38 420.75 412,592 -39.71(-8.62%)
Jan 09, 2015 473.64 474.32 447.36 460.46 325,572 -11.56(-2.45%)
Jan 08, 2015 451.64 474.06 446.85 472.01 327,678 +29.87(+6.76%)
Jan 07, 2015 455.67 460.46 433.33 442.14 339,094 +3.42(+0.78%)
Jan 06, 2015 457.03 468.07 429.65 438.72 524,960 -20.63(-4.49%)
Jan 05, 2015 502.82 503.17 452.41 459.35 509,908 -65.73(-12.52%)
Jan 02, 2015 509.75 529.61 502.14 525.08 436,611 +7.53(+1.46%)
Dec 31, 2014 519.26 517.54 517.54 517.54 314,756 -10.96(-2.07%)
Dec 30, 2014 537.83 543.82 524.30 528.50 272,853 -12.92(-2.39%)
Dec 29, 2014 541.94 554.09 532.78 541.42 272,733 +5.05(+0.94%)
Dec 26, 2014 544.25 550.50 529.53 536.37 234,182 +0.51(+0.10%)
Dec 24, 2014 540.22 535.86 535.86 535.86 187,832 -12.92(-2.36%)
Dec 23, 2014 540.57 554.60 529.78 548.78 283,871 +19.09(+3.60%)
Dec 22, 2014 536.20 538.17 512.66 529.70 386,499 -13.52(-2.49%)
Dec 19, 2014 515.58 548.01 499.23 543.22 474,827 +42.62(+8.51%)
Dec 18, 2014 507.44 513.52 462.00 500.60 610,578 +27.56(+5.83%)
Dec 17, 2014 427.08 484.59 425.11 473.04 682,988 +54.01(+12.89%)
Dec 16, 2014 397.12 457.89 394.64 419.03 1,037,998 +10.27(+2.51%)
Dec 15, 2014 432.98 442.23 406.00 408.76 438,463 -11.38(-2.71%)
Dec 12, 2014 430.07 444.20 418.09 420.15 496,179 -24.48(-5.51%)
Dec 11, 2014 445.05 478.86 441.97 444.62 372,176 -1.63(-0.36%)
Dec 10, 2014 468.50 470.73 436.75 446.25 551,161 -45.27(-9.21%)
Dec 09, 2014 472.87 497.35 468.85 491.52 356,150 +15.06(+3.16%)
Dec 08, 2014 518.49 522.99 472.88 476.46 408,012 -65.22(-12.04%)
Dec 05, 2014 558.54 564.25 552.98 541.68 296,619 -21.14(-3.76%)
Dec 04, 2014 560.59 573.43 547.07 562.82 230,826 -14.55(-2.52%)
Dec 03, 2014 566.84 591.40 562.04 577.37 388,483 +19.17(+3.43%)
Dec 02, 2014 529.61 572.92 527.64 558.20 367,726 +16.95(+3.13%)
Dec 01, 2014 526.02 544.50 510.78 541.25 400,535 +7.62(+1.43%)
Nov 28, 2014 580.28 590.12 528.73 533.63 379,914 -128.47(-19.40%)
Nov 26, 2014 678.70 662.10 662.10 662.10 148,410 -26.10(-3.79%)
Nov 25, 2014 730.48 732.62 685.98 688.20 208,417 -36.20(-5.00%)
Nov 24, 2014 734.59 746.14 714.39 724.41 127,879 -16.09(-2.17%)
Nov 21, 2014 748.88 758.13 725.61 740.50 229,011 +27.39(+3.84%)
Nov 20, 2014 691.20 716.28 686.49 713.11 99,016 +25.59(+3.72%)
Nov 19, 2014 680.93 694.54 662.47 687.52 131,053 +11.21(+1.66%)
Nov 18, 2014 672.80 693.60 667.06 676.31 113,977 +2.31(+0.34%)
Nov 17, 2014 675.79 687.26 665.95 674.00 118,681 -11.64(-1.70%)
Nov 14, 2014 677.25 688.12 662.36 685.64 162,140 +13.87(+2.06%)
Nov 13, 2014 684.70 686.58 632.32 671.77 290,971 -21.31(-3.07%)
Nov 12, 2014 697.53 720.81 691.20 693.08 272,436 -20.11(-2.82%)
Nov 11, 2014 709.86 717.39 687.69 713.20 150,786 +6.93(+0.98%)
Nov 10, 2014 744.61 754.45 699.67 706.26 181,431 -19.68(-2.71%)
Nov 07, 2014 706.69 742.47 702.92 725.95 183,633 +24.05(+3.43%)
Nov 06, 2014 663.98 703.10 657.39 701.90 187,424 +24.65(+3.64%)
Nov 05, 2014 665.10 685.12 647.64 677.25 199,586 +34.66(+5.39%)
Nov 04, 2014 659.10 661.16 626.16 642.59 186,142 -42.79(-6.24%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.