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 Bear -2X ETF Direxion (NY: ERY )

23.95 -0.29 (-1.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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 31, 2020 480.44 510.87 480.35 504.18 48,103 +42.70(+9.25%)
Jan 30, 2020 487.23 490.52 459.64 461.48 48,631 -11.73(-2.48%)
Jan 29, 2020 451.85 473.66 445.03 473.20 25,028 +15.76(+3.45%)
Jan 28, 2020 454.97 462.94 449.01 457.44 27,050 -7.15(-1.54%)
Jan 27, 2020 454.05 465.42 449.20 464.59 38,278 +35.92(+8.38%)
Jan 24, 2020 419.23 437.38 418.87 428.67 43,531 +14.66(+3.54%)
Jan 23, 2020 420.97 431.14 410.07 414.01 38,529 +4.58(+1.12%)
Jan 22, 2020 400.81 411.99 400.08 409.43 35,062 +11.55(+2.90%)
Jan 21, 2020 382.67 399.07 382.67 397.88 40,920 +20.53(+5.44%)
Jan 17, 2020 366.63 378.85 366.54 377.35 29,159 +7.79(+2.11%)
Jan 16, 2020 364.98 370.30 361.50 369.56 20,875 -1.38(-0.37%)
Jan 15, 2020 366.54 374.61 365.23 370.94 23,417 +7.51(+2.07%)
Jan 14, 2020 367.00 373.05 362.33 363.43 18,649 -0.28(-0.08%)
Jan 13, 2020 365.35 371.03 360.49 363.70 19,995 -0.92(-0.25%)
Jan 10, 2020 359.58 364.98 357.56 364.62 21,705 +6.96(+1.95%)
Jan 09, 2020 365.72 379.10 356.83 357.65 34,102 -7.70(-2.11%)
Jan 08, 2020 348.86 366.73 348.49 365.35 38,633 +17.32(+4.98%)
Jan 07, 2020 348.76 360.49 347.67 348.03 19,572 +2.20(+0.64%)
Jan 06, 2020 350.69 353.80 340.43 345.83 20,213 -8.43(-2.38%)
Jan 03, 2020 340.15 358.84 338.78 354.26 23,888 +3.85(+1.10%)
Jan 02, 2020 354.17 356.83 349.17 350.41 16,983 -9.71(-2.70%)
Dec 31, 2019 370.94 375.25 359.39 360.13 25,044 -7.06(-1.92%)
Dec 30, 2019 359.49 367.92 356.83 367.18 25,469 +4.12(+1.14%)
Dec 27, 2019 354.17 363.52 354.17 363.06 16,456 +4.86(+1.36%)
Dec 26, 2019 352.89 359.58 349.77 358.20 14,837 +0.09(+0.03%)
Dec 24, 2019 356.46 359.85 353.53 358.11 10,923 +1.01(+0.28%)
Dec 23, 2019 366.73 371.12 356.74 357.10 25,594 -6.05(-1.67%)
Dec 20, 2019 370.07 371.01 361.26 363.15 30,741 -9.62(-2.58%)
Dec 19, 2019 372.23 374.75 369.18 372.77 16,657 +0.00(+0.00%)
Dec 18, 2019 379.43 379.43 365.49 372.77 36,342 -3.96(-1.05%)
Dec 17, 2019 373.13 380.77 366.39 376.73 21,289 +0.63(+0.17%)
Dec 16, 2019 384.28 385.79 373.13 376.10 35,542 -16.63(-4.24%)
Dec 13, 2019 381.49 393.76 373.22 392.73 52,418 +9.35(+2.44%)
Dec 12, 2019 405.77 407.03 380.59 383.38 66,478 -23.47(-5.77%)
Dec 11, 2019 406.49 409.73 399.03 406.85 22,370 +0.99(+0.24%)
Dec 10, 2019 404.15 410.44 400.73 405.86 18,520 -2.25(-0.55%)
Dec 09, 2019 413.59 415.39 401.90 408.11 27,350 +2.79(+0.69%)
Dec 06, 2019 426.09 426.09 402.44 405.32 42,975 -25.89(-6.01%)
Dec 05, 2019 418.54 434.81 417.73 431.21 25,154 +6.47(+1.52%)
Dec 04, 2019 433.37 437.06 420.57 424.74 23,945 -20.23(-4.55%)
Dec 03, 2019 436.79 449.02 436.34 444.97 20,117 +18.55(+4.35%)
Dec 02, 2019 420.33 426.81 413.23 426.42 20,166 +1.14(+0.27%)
Nov 29, 2019 422.67 429.77 419.44 425.28 22,455 +11.78(+2.85%)
Nov 27, 2019 416.20 422.99 410.71 413.50 21,777 -3.96(-0.95%)
Nov 26, 2019 403.97 420.06 403.97 417.46 23,044 +12.86(+3.18%)
Nov 25, 2019 407.57 411.66 402.52 404.60 37,931 -2.52(-0.62%)
Nov 22, 2019 401.36 407.83 395.43 407.12 31,909 +4.95(+1.23%)
Nov 21, 2019 419.44 420.69 400.73 402.17 35,920 -20.23(-4.79%)
Nov 20, 2019 435.53 443.85 413.14 422.40 51,792 -13.13(-3.01%)
Nov 19, 2019 421.86 437.06 420.69 435.53 35,308 +17.26(+4.13%)
Nov 18, 2019 409.19 421.50 409.19 418.27 26,998 +16.09(+4.00%)
Nov 15, 2019 407.57 407.75 397.50 402.17 29,351 -9.62(-2.34%)
Nov 14, 2019 405.59 417.19 401.72 411.79 33,232 +3.51(+0.86%)
Nov 13, 2019 408.11 412.96 404.06 408.29 32,713 +5.93(+1.47%)
Nov 12, 2019 393.27 408.65 386.62 402.35 35,513 +5.39(+1.36%)
Nov 11, 2019 401.18 405.05 391.11 396.96 23,268 +6.83(+1.75%)
Nov 08, 2019 393.45 402.89 388.33 390.12 45,266 +5.12(+1.33%)
Nov 07, 2019 387.25 393.99 381.58 385.00 40,449 -17.98(-4.46%)
Nov 06, 2019 381.40 405.95 379.43 402.98 69,209 +24.73(+6.54%)
Nov 05, 2019 379.06 383.65 370.43 378.26 28,519 -3.15(-0.83%)
Nov 04, 2019 407.03 407.03 378.25 381.40 43,436 -40.01(-9.49%)
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.