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 (%)
Mar 31, 2011 781.15 797.33 765.40 768.40 219,365 -3.94(-0.51%)
Mar 30, 2011 772.34 772.34 772.34 772.34 209,678 +20.54(+2.73%)
Mar 29, 2011 725.01 758.13 718.67 751.79 247,868 +22.38(+3.07%)
Mar 28, 2011 730.91 753.16 725.08 729.41 204,037 -2.95(-0.40%)
Mar 25, 2011 714.65 739.04 709.77 732.37 187,336 +20.11(+2.82%)
Mar 24, 2011 718.07 718.84 694.79 712.25 159,885 +6.25(+0.88%)
Mar 23, 2011 701.64 713.62 688.97 706.01 145,567 +3.51(+0.50%)
Mar 22, 2011 709.00 714.14 695.39 702.50 166,022 -4.71(-0.67%)
Mar 21, 2011 703.27 707.98 698.73 707.20 271,082 +52.72(+8.06%)
Mar 18, 2011 681.27 687.78 648.06 654.48 230,045 -4.88(-0.74%)
Mar 17, 2011 636.60 667.58 628.21 659.36 348,513 +51.27(+8.43%)
Mar 16, 2011 641.90 658.16 590.55 608.10 351,410 -30.90(-4.84%)
Mar 15, 2011 630.77 654.23 624.36 638.99 347,472 -13.78(-2.11%)
Mar 14, 2011 633.17 658.50 622.90 652.77 282,069 +8.30(+1.29%)
Mar 11, 2011 595.26 656.88 593.20 644.47 366,186 +30.55(+4.98%)
Mar 10, 2011 662.44 664.58 609.46 613.91 472,934 -75.14(-10.91%)
Mar 09, 2011 696.76 708.66 681.70 689.06 185,032 -14.04(-2.00%)
Mar 08, 2011 717.39 718.16 682.64 703.10 159,417 -14.38(-2.00%)
Mar 07, 2011 744.52 759.07 708.57 717.48 203,389 -14.81(-2.02%)
Mar 04, 2011 747.60 749.57 717.05 732.28 174,868 -12.33(-1.66%)
Mar 03, 2011 726.80 748.36 720.64 744.61 198,207 +31.15(+4.37%)
Mar 02, 2011 698.13 717.05 679.82 713.45 235,414 +8.39(+1.19%)
Mar 01, 2011 753.08 758.30 703.10 705.07 272,026 -35.77(-4.83%)
Feb 28, 2011 736.90 749.31 722.35 740.84 252,171 +13.35(+1.84%)
Feb 25, 2011 709.09 729.03 701.48 727.49 179,560 +27.64(+3.95%)
Feb 24, 2011 738.70 738.70 688.55 699.84 340,482 -30.13(-4.13%)
Feb 23, 2011 703.27 744.43 700.01 729.97 464,158 +38.51(+5.57%)
Feb 22, 2011 726.89 740.58 680.76 691.46 349,909 -18.83(-2.65%)
Feb 18, 2011 706.95 714.22 691.71 710.28 225,648 +8.86(+1.26%)
Feb 17, 2011 682.73 705.84 679.30 701.43 224,571 +18.44(+2.70%)
Feb 16, 2011 670.49 684.70 660.73 682.98 259,439 +24.91(+3.78%)
Feb 15, 2011 678.36 680.76 649.35 658.08 223,330 -20.97(-3.09%)
Feb 14, 2011 635.40 681.87 635.14 679.05 220,580 +42.28(+6.64%)
Feb 11, 2011 628.21 648.75 624.53 636.77 189,138 +2.05(+0.32%)
Feb 10, 2011 607.92 639.33 607.50 634.71 203,803 +14.72(+2.37%)
Feb 09, 2011 633.60 640.45 605.96 619.99 295,658 -22.51(-3.50%)
Feb 08, 2011 647.89 649.26 626.84 642.50 234,188 -7.10(-1.09%)
Feb 07, 2011 644.04 663.21 643.78 649.60 181,385 +13.09(+2.06%)
Feb 04, 2011 645.84 646.69 625.64 636.51 213,372 -5.99(-0.93%)
Feb 03, 2011 643.87 643.87 617.60 642.50 210,788 +0.09(+0.01%)
Feb 02, 2011 637.11 654.23 629.92 642.41 250,738 +1.80(+0.28%)
Feb 01, 2011 616.57 644.61 615.37 640.62 298,387 +31.50(+5.17%)
Jan 31, 2011 573.43 609.12 570.26 609.12 376,482 +45.28(+8.03%)
Jan 28, 2011 569.15 576.34 558.54 563.85 309,560 -7.62(-1.33%)
Jan 27, 2011 576.94 582.59 562.73 571.46 199,645 -7.19(-1.24%)
Jan 26, 2011 546.73 582.76 546.13 578.65 231,563 +37.06(+6.84%)
Jan 25, 2011 542.62 546.99 525.50 541.59 244,235 -6.85(-1.25%)
Jan 24, 2011 542.11 551.69 535.70 548.44 158,914 +5.22(+0.96%)
Jan 21, 2011 550.15 554.43 535.00 543.22 172,522 +7.45(+1.39%)
Jan 20, 2011 534.92 539.88 512.58 535.77 323,685 -12.24(-2.23%)
Jan 19, 2011 571.12 571.21 544.53 548.01 252,735 -18.23(-3.22%)
Jan 18, 2011 555.03 567.27 550.15 566.24 183,604 +11.47(+2.07%)
Jan 14, 2011 533.29 555.29 528.93 554.77 179,120 +17.29(+3.22%)
Jan 13, 2011 544.59 546.90 530.89 537.49 141,148 -3.12(-0.58%)
Jan 12, 2011 534.75 542.36 527.22 540.61 191,650 +18.96(+3.63%)
Jan 11, 2011 506.59 522.85 505.90 521.65 241,100 +22.68(+4.55%)
Jan 10, 2011 499.83 501.28 486.99 498.97 147,535 -4.49(-0.89%)
Jan 07, 2011 495.38 507.96 490.16 503.46 220,978 +8.69(+1.76%)
Jan 06, 2011 511.81 511.89 488.19 494.78 197,133 -10.70(-2.12%)
Jan 05, 2011 495.98 508.04 487.93 505.48 199,466 +3.68(+0.73%)
Jan 04, 2011 518.40 520.37 487.42 501.80 232,584 -10.27(-2.01%)
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.