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 )

70.82 +2.02 (+2.93%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 17, 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 (%)
May 30, 2014 943.68 953.78 937.95 950.87 9,471 -2.91(-0.31%)
May 29, 2014 939.40 955.20 928.27 953.78 16,079 +24.05(+2.59%)
May 28, 2014 927.25 939.14 919.20 929.73 11,207 +4.28(+0.46%)
May 27, 2014 924.34 931.10 915.10 925.45 12,277 +6.59(+0.72%)
May 23, 2014 922.11 918.86 918.86 918.86 9,475 -9.33(-1.01%)
May 22, 2014 920.06 937.18 919.97 928.19 8,774 +5.14(+0.56%)
May 21, 2014 906.28 928.79 906.28 923.05 19,893 +26.19(+2.92%)
May 20, 2014 903.97 908.93 892.41 896.87 9,839 -7.02(-0.78%)
May 19, 2014 889.68 911.84 889.25 903.88 14,654 +7.62(+0.85%)
May 16, 2014 905.51 905.51 882.40 896.27 14,577 -7.45(-0.82%)
May 15, 2014 930.67 933.07 883.34 903.71 26,201 -31.41(-3.36%)
May 14, 2014 935.89 943.94 931.87 935.12 7,024 +0.60(+0.06%)
May 13, 2014 927.76 937.95 926.14 934.52 11,207 +10.19(+1.10%)
May 12, 2014 915.95 925.71 909.45 924.34 10,810 +17.97(+1.98%)
May 09, 2014 910.47 915.78 895.50 906.37 27,628 -1.63(-0.18%)
May 08, 2014 945.22 947.02 905.52 907.99 25,763 -40.06(-4.23%)
May 07, 2014 938.29 952.07 921.09 948.05 23,920 +23.45(+2.54%)
May 06, 2014 922.88 938.03 922.28 924.60 16,830 +4.37(+0.47%)
May 05, 2014 896.87 924.94 893.36 920.23 14,845 +12.07(+1.33%)
May 02, 2014 899.77 926.99 893.53 908.16 22,000 +5.39(+0.60%)
May 01, 2014 901.91 911.84 894.81 902.77 17,312 -6.76(-0.74%)
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%)
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.