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 )

69.61 +0.81 (+1.18%)
Streaming Delayed Price Updated: 10:24 AM 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 29, 2009 301.10 308.11 293.56 307.00 510,207 +16.26(+5.59%)
May 28, 2009 274.99 297.67 265.75 290.74 644,723 +24.22(+9.09%)
May 27, 2009 279.61 289.54 265.49 266.52 481,332 -10.10(-3.65%)
May 26, 2009 253.25 278.41 246.66 276.62 482,248 +15.32(+5.86%)
May 22, 2009 266.69 274.05 260.18 261.30 496,041 +1.63(+0.63%)
May 21, 2009 272.76 273.45 252.74 259.67 697,912 -24.05(-8.48%)
May 20, 2009 292.79 307.17 281.95 283.72 621,163 +1.45(+0.52%)
May 19, 2009 278.84 290.65 275.68 282.27 422,031 +3.34(+1.20%)
May 18, 2009 264.04 279.53 264.04 278.93 389,452 +25.50(+10.06%)
May 15, 2009 265.23 273.01 247.94 253.42 483,726 -16.77(-6.21%)
May 14, 2009 258.90 277.47 256.76 270.20 404,635 +1.20(+0.45%)
May 13, 2009 285.60 288.08 263.44 269.00 564,758 -15.66(-5.50%)
May 12, 2009 300.41 301.69 279.27 284.66 461,012 -4.02(-1.39%)
May 11, 2009 299.81 300.50 281.25 288.69 459,370 -27.73(-8.76%)
May 08, 2009 293.99 322.92 293.99 316.42 646,756 +35.35(+12.58%)
May 07, 2009 312.39 312.99 269.86 281.07 612,017 -9.93(-3.41%)
May 06, 2009 274.82 294.33 272.08 291.00 564,269 +28.16(+10.71%)
May 05, 2009 270.71 272.59 251.80 262.84 450,069 -10.95(-4.00%)
May 04, 2009 251.45 274.39 250.43 273.79 457,228 +25.08(+10.08%)
May 01, 2009 231.09 253.51 226.98 248.72 470,668 +20.54(+9.00%)
Apr 30, 2009 244.78 246.92 219.27 228.18 487,672 -11.21(-4.68%)
Apr 29, 2009 229.03 246.66 228.18 239.39 462,081 +16.86(+7.58%)
Apr 28, 2009 212.94 230.49 211.49 222.53 409,810 +3.17(+1.44%)
Apr 27, 2009 218.67 226.81 213.20 219.36 442,645 -11.38(-4.93%)
Apr 24, 2009 223.47 236.56 222.70 230.74 555,422 +15.49(+7.20%)
Apr 23, 2009 212.68 215.42 203.27 215.25 407,378 +10.19(+4.97%)
Apr 22, 2009 205.84 216.88 202.50 205.07 479,730 -6.76(-3.19%)
Apr 21, 2009 193.17 213.28 192.91 211.83 479,391 +12.24(+6.13%)
Apr 20, 2009 218.16 219.36 197.71 199.59 452,383 -31.32(-13.57%)
Apr 17, 2009 225.86 235.19 223.38 230.91 362,541 +5.48(+2.43%)
Apr 16, 2009 228.18 231.09 214.48 225.44 474,845 +0.86(+0.38%)
Apr 15, 2009 217.90 226.29 214.65 224.58 455,814 +1.28(+0.58%)
Apr 14, 2009 223.04 232.20 214.82 223.30 492,381 -2.05(-0.91%)
Apr 13, 2009 220.99 231.34 212.85 225.35 483,157 -7.45(-3.20%)
Apr 09, 2009 231.68 236.73 227.23 232.80 428,953 +16.26(+7.51%)
Apr 08, 2009 212.68 222.78 199.84 216.53 449,050 +6.42(+3.05%)
Apr 07, 2009 215.85 216.11 206.35 210.12 483,979 -19.34(-8.43%)
Apr 06, 2009 233.14 233.99 219.02 229.46 453,749 -11.47(-4.76%)
Apr 03, 2009 226.46 246.41 223.21 240.93 544,549 +12.15(+5.31%)
Apr 02, 2009 228.09 240.59 227.23 228.77 695,133 +21.31(+10.27%)
Apr 01, 2009 186.15 210.97 182.30 207.46 526,474 +11.81(+6.04%)
Mar 31, 2009 207.38 210.20 195.22 195.65 496,860 -5.48(-2.72%)
Mar 30, 2009 206.95 208.83 190.26 201.13 499,107 -41.42(-17.08%)
Mar 26, 2009 244.61 250.85 232.71 242.55 682,443 +7.36(+3.13%)
Mar 25, 2009 233.40 245.72 216.45 235.19 804,699 +2.31(+0.99%)
Mar 24, 2009 238.44 246.66 228.00 232.88 773,062 -14.55(-5.88%)
Mar 23, 2009 232.37 248.63 229.80 247.43 986,309 +46.56(+23.18%)
Mar 20, 2009 231.85 232.03 199.07 200.87 710,557 -26.05(-11.48%)
Mar 19, 2009 204.55 243.24 224.92 226.93 879,223 +11.25(+5.21%)
Mar 18, 2009 204.55 222.53 188.21 215.68 941,988 +5.65(+2.69%)
Mar 17, 2009 190.43 210.46 184.44 210.03 688,408 +18.91(+9.90%)
Mar 16, 2009 184.01 202.93 182.47 191.12 879,100 +4.54(+2.43%)
Mar 13, 2009 193.68 194.62 179.05 186.58 0 -3.85(-2.02%)
Mar 12, 2009 179.48 191.97 172.54 190.43 876,044 +14.98(+8.54%)
Mar 11, 2009 184.01 188.29 166.89 175.45 928,171 -3.42(-1.91%)
Mar 10, 2009 166.89 184.61 165.61 178.88 1,108,130 +21.48(+13.65%)
Mar 09, 2009 150.08 169.80 147.55 157.39 969,261 +3.51(+2.28%)
Mar 06, 2009 156.79 166.47 138.91 153.88 0 +4.45(+2.98%)
Mar 05, 2009 163.47 166.72 147.64 149.44 859,973 -24.39(-14.03%)
Mar 04, 2009 167.49 181.62 167.15 173.83 778,693 +21.19(+13.88%)
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.