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 (%)
Jul 30, 2010 252.31 256.68 245.63 253.34 312,368 -1.11(-0.44%)
Jul 29, 2010 261.04 266.94 248.29 254.45 11 -0.43(-0.17%)
Jul 28, 2010 254.28 259.58 252.57 254.88 367,546 -1.20(-0.47%)
Jul 27, 2010 264.46 264.46 250.34 256.08 372 -4.28(-1.64%)
Jul 26, 2010 253.51 260.70 251.03 260.36 404,880 +8.22(+3.26%)
Jul 23, 2010 248.20 252.65 239.90 252.14 541,591 +2.14(+0.86%)
Jul 22, 2010 242.12 255.22 241.44 250.00 105 +16.09(+6.88%)
Jul 21, 2010 248.29 248.80 228.18 233.91 525,295 -10.53(-4.31%)
Jul 20, 2010 221.93 245.72 219.10 244.44 240 +14.46(+6.29%)
Jul 19, 2010 228.60 233.31 222.95 229.97 375,522 +5.82(+2.60%)
Jul 16, 2010 224.15 239.30 221.07 224.15 566,095 -19.22(-7.90%)
Jul 15, 2010 243.75 245.89 231.43 243.38 465,264 +0.22(+0.09%)
Jul 14, 2010 241.18 247.43 236.39 243.15 23 -1.03(-0.42%)
Jul 13, 2010 244.35 248.20 241.27 244.18 532 +8.39(+3.56%)
Jul 12, 2010 234.25 241.10 229.54 235.79 322,550 -2.31(-0.97%)
Jul 09, 2010 238.10 239.13 231.34 238.10 394,373 +4.11(+1.76%)
Jul 08, 2010 233.40 236.31 223.30 234.00 140 +7.96(+3.52%)
Jul 07, 2010 207.72 226.29 207.12 226.03 544 +21.14(+10.32%)
Jul 06, 2010 208.83 215.16 198.56 204.90 104 +5.91(+2.97%)
Jul 02, 2010 198.99 206.69 194.11 198.99 477,733 -3.59(-1.77%)
Jul 01, 2010 202.58 207.98 189.83 202.58 1,011,759 +0.34(+0.17%)
Jun 30, 2010 207.98 215.42 201.90 202.24 540 -5.99(-2.88%)
Jun 29, 2010 220.47 220.47 203.01 208.23 408 -30.90(-12.92%)
Jun 25, 2010 239.13 245.63 230.74 239.13 747,613 +0.73(+0.31%)
Jun 24, 2010 252.14 254.79 235.45 238.40 251 -15.79(-6.21%)
Jun 23, 2010 260.70 261.21 250.43 254.19 402,402 -7.81(-2.98%)
Jun 22, 2010 283.89 285.69 259.08 262.01 441 -24.54(-8.56%)
Jun 21, 2010 299.73 304.95 279.70 286.55 424,749 -1.71(-0.59%)
Jun 18, 2010 288.26 289.11 277.30 288.26 303,970 +5.48(+1.94%)
Jun 17, 2010 285.69 286.46 273.96 282.78 11 -0.60(-0.21%)
Jun 16, 2010 277.64 288.43 274.39 283.38 516,005 +0.17(+0.06%)
Jun 15, 2010 270.28 285.00 267.72 283.21 210 +20.11(+7.64%)
Jun 14, 2010 276.45 281.41 261.81 263.09 582,861 -2.48(-0.93%)
Jun 11, 2010 253.17 266.60 252.40 265.58 343,826 +3.51(+1.34%)
Jun 10, 2010 245.81 263.18 244.44 262.07 418 +32.52(+14.17%)
Jun 09, 2010 244.52 253.51 225.95 229.54 660,447 -6.76(-2.86%)
Jun 08, 2010 226.98 239.04 220.81 236.31 253 +12.32(+5.50%)
Jun 07, 2010 234.08 240.76 223.55 223.98 406,356 -7.19(-3.11%)
Jun 04, 2010 231.17 256.50 225.35 231.17 833,940 -26.87(-10.41%)
Jun 03, 2010 254.53 258.81 239.90 258.04 578,041 +9.41(+3.79%)
Jun 02, 2010 226.89 249.06 223.81 248.63 536 +27.90(+12.64%)
Jun 01, 2010 243.84 248.80 219.96 220.73 701 -31.84(-12.61%)
May 28, 2010 252.57 267.55 248.63 252.57 600,597 -14.38(-5.39%)
May 27, 2010 255.56 268.49 252.31 266.94 696,040 +29.78(+12.56%)
May 26, 2010 247.69 253.51 235.19 237.16 303 -3.00(-1.25%)
May 25, 2010 222.53 240.16 215.25 240.16 1,532 +1.97(+0.83%)
May 24, 2010 255.39 255.65 237.85 238.19 609,001 -16.52(-6.49%)
May 21, 2010 231.94 256.33 227.92 254.71 815,778 +11.47(+4.72%)
May 20, 2010 244.95 261.81 241.53 243.24 467 -35.69(-12.80%)
May 19, 2010 285.18 290.48 265.92 278.93 676,164 -9.07(-3.15%)
May 18, 2010 308.11 314.53 284.40 288.00 181 -8.47(-2.86%)
May 17, 2010 305.29 310.51 277.47 296.47 555,437 -8.39(-2.75%)
May 14, 2010 304.86 319.24 291.85 304.86 533,314 -19.77(-6.09%)
May 13, 2010 327.88 337.04 320.95 324.63 338,439 -6.68(-2.02%)
May 12, 2010 323.52 334.13 321.72 331.31 333,127 +11.98(+3.75%)
May 11, 2010 328.23 333.10 316.50 319.32 327 -6.33(-1.94%)
May 10, 2010 315.90 326.09 312.48 325.66 463,300 +36.20(+12.51%)
May 07, 2010 307.17 314.40 278.50 289.45 605,645 -15.58(-5.11%)
May 06, 2010 335.16 342.77 251.37 305.03 609,833 -30.13(-8.99%)
May 05, 2010 341.32 355.44 334.47 335.16 552,061 -22.00(-6.16%)
May 04, 2010 375.56 376.41 346.37 357.15 46 -30.90(-7.96%)
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.