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 (%)
Mar 29, 2019 318.62 332.83 316.37 329.67 18,333 +1.83(+0.56%)
Mar 28, 2019 336.32 336.71 327.10 327.84 27,602 -3.66(-1.10%)
Mar 27, 2019 325.02 338.73 321.53 331.50 22,233 +6.73(+2.07%)
Mar 26, 2019 328.26 330.17 318.20 324.77 28,009 -14.30(-4.22%)
Mar 25, 2019 344.97 348.88 337.40 339.07 19,023 -0.50(-0.15%)
Mar 22, 2019 322.36 343.22 321.36 339.56 51,019 +25.52(+8.13%)
Mar 21, 2019 325.10 325.10 312.55 314.05 28,235 -7.07(-2.20%)
Mar 20, 2019 330.59 333.25 312.30 321.11 34,000 -8.73(-2.65%)
Mar 19, 2019 320.78 333.33 317.10 329.84 54,810 +16.46(+5.25%)
Mar 18, 2019 325.84 325.84 311.71 313.38 34,669 -13.41(-4.10%)
Mar 15, 2019 329.01 330.05 324.49 326.79 27,319 +0.32(+0.10%)
Mar 14, 2019 326.79 326.95 321.48 326.47 15,771 -0.79(-0.24%)
Mar 13, 2019 330.44 334.49 326.79 327.27 23,200 -10.55(-3.12%)
Mar 12, 2019 341.31 341.31 332.03 337.82 14,568 -6.27(-1.82%)
Mar 11, 2019 353.14 353.93 341.71 344.09 17,759 -16.98(-4.70%)
Mar 08, 2019 357.58 370.28 357.58 361.07 20,388 +19.44(+5.69%)
Mar 07, 2019 334.65 345.20 334.09 341.63 16,977 +6.67(+1.99%)
Mar 06, 2019 328.38 340.08 328.38 334.96 20,006 +12.14(+3.76%)
Mar 05, 2019 318.62 329.33 318.62 322.82 14,672 +3.18(+0.99%)
Mar 04, 2019 317.51 334.17 315.84 319.65 22,987 -1.83(-0.57%)
Mar 01, 2019 334.09 334.09 321.16 321.48 30,432 -18.57(-5.46%)
Feb 28, 2019 329.73 345.81 329.25 340.04 19,053 +10.08(+3.05%)
Feb 27, 2019 328.70 334.49 319.57 329.97 24,621 -3.65(-1.09%)
Feb 26, 2019 331.16 334.00 324.97 333.62 16,956 +3.25(+0.98%)
Feb 25, 2019 336.24 336.24 327.27 330.36 17,342 -1.67(-0.50%)
Feb 22, 2019 327.43 336.95 324.89 332.03 11,051 -2.78(-0.83%)
Feb 21, 2019 322.11 338.06 321.39 334.81 24,236 +15.00(+4.69%)
Feb 20, 2019 325.20 325.20 315.05 319.81 27,161 -3.49(-1.08%)
Feb 19, 2019 332.19 332.82 320.25 323.30 19,931 -3.57(-1.09%)
Feb 15, 2019 333.62 334.57 326.00 326.87 19,544 -16.11(-4.70%)
Feb 14, 2019 349.57 351.47 335.36 342.98 25,208 -3.65(-1.05%)
Feb 13, 2019 355.60 356.06 337.98 346.63 33,215 -13.73(-3.81%)
Feb 12, 2019 358.53 365.32 354.25 360.36 18,764 -13.81(-3.69%)
Feb 11, 2019 382.10 387.90 372.58 374.17 20,458 -5.24(-1.38%)
Feb 08, 2019 378.45 398.21 375.04 379.40 21,800 +5.32(+1.42%)
Feb 07, 2019 357.26 383.69 354.73 374.09 68,071 +23.33(+6.65%)
Feb 06, 2019 347.35 351.95 345.84 350.76 45,100 +7.38(+2.15%)
Feb 05, 2019 345.60 347.98 341.63 343.38 15,230 -1.35(-0.39%)
Feb 04, 2019 353.14 361.87 344.41 344.73 21,052 -2.06(-0.60%)
Feb 01, 2019 356.39 357.50 340.60 346.79 35,611 -19.76(-5.39%)
Jan 31, 2019 370.99 374.25 361.23 366.55 29,308 -6.90(-1.85%)
Jan 30, 2019 381.23 388.09 369.64 373.45 19,512 -15.87(-4.08%)
Jan 29, 2019 387.58 390.12 381.55 389.32 12,383 -3.97(-1.01%)
Jan 28, 2019 395.75 404.72 392.10 393.29 20,289 +11.90(+3.12%)
Jan 25, 2019 388.29 388.29 374.09 381.39 50,228 -14.52(-3.67%)
Jan 24, 2019 405.28 410.04 385.37 395.91 33,560 -7.22(-1.79%)
Jan 23, 2019 385.99 412.18 385.28 403.13 40,448 +12.38(+3.17%)
Jan 22, 2019 378.93 393.06 376.47 390.75 43,976 +24.36(+6.65%)
Jan 18, 2019 376.47 383.13 365.83 366.39 48,527 -23.25(-5.97%)
Jan 17, 2019 410.12 412.66 384.50 389.64 40,109 -11.19(-2.79%)
Jan 16, 2019 400.67 404.80 391.15 400.83 23,385 +1.67(+0.42%)
Jan 15, 2019 396.78 404.01 388.19 399.17 17,685 -4.05(-1.00%)
Jan 14, 2019 412.10 413.92 398.61 403.21 26,078 +2.70(+0.67%)
Jan 11, 2019 398.37 410.27 396.23 400.51 26,122 +7.94(+2.02%)
Jan 10, 2019 405.67 411.78 391.86 392.58 32,997 -3.73(-0.94%)
Jan 09, 2019 399.17 412.42 392.34 396.31 25,125 -19.60(-4.71%)
Jan 08, 2019 407.18 422.50 405.43 415.91 19,513 -10.79(-2.53%)
Jan 07, 2019 434.72 453.00 416.54 426.70 21,018 -17.54(-3.95%)
Jan 04, 2019 471.78 479.71 441.70 444.24 41,004 -53.01(-10.66%)
Jan 03, 2019 476.06 512.09 475.25 497.25 31,286 +16.19(+3.37%)
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.