Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

66.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Nov 30, 2012 408.85 413.14 401.92 406.37 68,605 -1.54(-0.38%)
Nov 29, 2012 411.84 417.24 403.20 407.91 153,957 +1.97(+0.48%)
Nov 28, 2012 383.86 406.45 379.15 405.94 162,198 +11.73(+2.97%)
Nov 27, 2012 401.40 405.94 392.16 394.21 95,425 -10.27(-2.54%)
Nov 26, 2012 405.68 406.45 395.41 404.48 111,690 -11.38(-2.74%)
Nov 23, 2012 404.48 415.95 401.92 415.87 79,300 +15.75(+3.94%)
Nov 21, 2012 396.87 400.55 391.99 400.12 79,348 +6.93(+1.76%)
Nov 20, 2012 394.98 399.01 384.97 393.19 103,915 -4.71(-1.18%)
Nov 19, 2012 386.85 399.69 386.17 397.89 146,480 +25.28(+6.78%)
Nov 16, 2012 370.25 373.93 353.99 372.61 153,212 +4.59(+1.25%)
Nov 15, 2012 366.74 377.87 360.71 368.02 120,448 +1.65(+0.45%)
Nov 14, 2012 383.94 385.74 363.74 366.37 162,472 -14.15(-3.72%)
Nov 13, 2012 375.13 394.98 373.76 380.52 107,490 -4.54(-1.18%)
Nov 12, 2012 387.11 388.56 380.61 385.06 83,010 +2.14(+0.56%)
Nov 09, 2012 379.49 396.52 376.58 382.92 159,958 -0.60(-0.16%)
Nov 08, 2012 404.65 409.21 383.26 383.51 155,821 -21.65(-5.34%)
Nov 07, 2012 420.57 422.88 396.44 405.17 216,739 -35.09(-7.97%)
Nov 06, 2012 426.30 445.22 420.66 440.26 123,870 +19.60(+4.66%)
Nov 05, 2012 408.76 422.97 406.54 420.66 106,800 +9.98(+2.43%)
Nov 02, 2012 435.72 439.49 406.37 410.68 160,102 -21.54(-4.98%)
Nov 01, 2012 421.77 434.35 419.55 432.21 75,712 +5.96(+1.40%)
Oct 31, 2012 433.50 436.06 416.12 426.26 106,218 -1.08(-0.25%)
Oct 26, 2012 423.06 427.33 427.33 427.33 124,808 +2.05(+0.48%)
Oct 25, 2012 426.22 428.27 410.82 425.28 128,536 +11.30(+2.73%)
Oct 24, 2012 429.48 432.38 411.67 413.98 156,611 -9.76(-2.30%)
Oct 23, 2012 432.47 433.84 414.24 423.74 248,963 -38.69(-8.37%)
Oct 19, 2012 483.91 486.90 457.20 462.43 92,834 -22.94(-4.73%)
Oct 18, 2012 477.75 488.62 477.75 485.36 83,135 +0.94(+0.19%)
Oct 17, 2012 471.58 486.22 469.37 484.42 97,799 +16.26(+3.47%)
Oct 16, 2012 454.30 470.30 453.87 468.16 91,946 +22.08(+4.95%)
Oct 15, 2012 437.86 448.48 428.11 446.08 91,170 +5.82(+1.32%)
Oct 12, 2012 447.19 449.33 430.76 440.26 76,033 -7.02(-1.57%)
Oct 11, 2012 450.87 458.49 447.02 447.28 97,549 +10.44(+2.39%)
Oct 10, 2012 455.58 457.80 434.44 436.83 122,343 -25.76(-5.57%)
Oct 09, 2012 463.11 475.56 461.40 462.60 75,489 +0.94(+0.20%)
Oct 08, 2012 452.24 463.46 450.36 461.66 32,289 +1.71(+0.37%)
Oct 05, 2012 470.99 472.27 455.25 459.94 75,014 -3.34(-0.72%)
Oct 04, 2012 457.12 466.11 454.55 463.28 103,362 +14.46(+3.22%)
Oct 03, 2012 464.48 464.57 443.13 448.82 123,137 -17.20(-3.69%)
Oct 02, 2012 472.52 473.72 458.32 466.02 58,242 +0.86(+0.18%)
Oct 01, 2012 467.39 478.00 463.02 465.17 94,672 +6.93(+1.51%)
Sep 28, 2012 459.94 461.23 449.33 458.23 100,240 -6.50(-1.40%)
Sep 27, 2012 456.69 467.99 450.62 464.74 90,810 +18.92(+4.24%)
Sep 26, 2012 453.61 454.98 441.54 445.82 111,790 -13.61(-2.96%)
Sep 25, 2012 478.35 481.17 457.98 459.43 104,760 -14.46(-3.05%)
Sep 24, 2012 470.47 478.35 469.44 473.89 112,383 -7.79(-1.62%)
Sep 21, 2012 492.98 493.32 480.54 481.68 95,916 +0.94(+0.20%)
Sep 20, 2012 464.91 483.31 458.66 480.74 119,011 +4.36(+0.92%)
Sep 19, 2012 489.13 490.41 474.92 476.38 114,714 -12.84(-2.62%)
Sep 18, 2012 496.32 496.75 479.03 489.21 123,272 -11.90(-2.37%)
Sep 17, 2012 506.67 517.80 496.06 501.11 117,681 -13.35(-2.60%)
Sep 14, 2012 502.99 528.50 502.39 514.46 192,667 +19.26(+3.89%)
Sep 13, 2012 473.21 501.78 462.78 495.21 216,872 +25.25(+5.37%)
Sep 12, 2012 470.56 474.15 464.82 469.96 106,077 +8.05(+1.74%)
Sep 11, 2012 453.18 465.68 452.15 461.91 102,236 +13.61(+3.04%)
Sep 10, 2012 451.98 460.88 447.08 448.30 84,587 -5.14(-1.13%)
Sep 07, 2012 433.33 454.12 433.33 453.44 138,442 +22.77(+5.29%)
Sep 06, 2012 415.52 439.49 415.01 430.67 166,648 +23.88(+5.87%)
Sep 05, 2012 411.76 413.98 403.80 406.79 66,425 -3.60(-0.88%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.