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 -2.59 (-3.75%)
Official Closing 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 31, 2012 400.63 405.85 389.42 389.42 146,627 -14.72(-3.64%)
Jul 30, 2012 397.98 408.16 394.98 404.14 110,861 +3.17(+0.79%)
Jul 27, 2012 385.14 404.83 378.38 400.97 226,562 +20.54(+5.40%)
Jul 26, 2012 367.00 383.86 365.81 380.43 297,156 +29.87(+8.52%)
Jul 25, 2012 354.24 358.18 341.58 350.56 192,168 +0.26(+0.07%)
Jul 24, 2012 368.71 369.05 335.93 350.31 285,431 -16.60(-4.53%)
Jul 23, 2012 355.79 369.74 347.65 366.91 168,723 -11.13(-2.94%)
Jul 20, 2012 371.79 378.55 367.34 378.04 168,782 +2.14(+0.57%)
Jul 19, 2012 377.27 379.06 368.88 375.90 253,764 +4.28(+1.15%)
Jul 18, 2012 359.21 373.59 356.81 371.62 201,222 +9.59(+2.65%)
Jul 17, 2012 356.04 363.74 338.67 362.03 205,183 +11.74(+3.35%)
Jul 16, 2012 342.69 354.59 337.13 350.29 146,798 +4.00(+1.16%)
Jul 13, 2012 333.87 347.23 331.91 346.28 155,362 +17.55(+5.34%)
Jul 12, 2012 321.21 334.30 317.10 328.74 202,611 -4.02(-1.21%)
Jul 11, 2012 323.43 337.21 322.41 332.76 308,013 +12.32(+3.85%)
Jul 10, 2012 341.75 344.16 315.05 320.44 258,008 -15.49(-4.61%)
Jul 09, 2012 339.01 341.31 328.23 335.93 238,199 -4.28(-1.26%)
Jul 06, 2012 337.04 344.81 331.98 340.21 211,135 -11.81(-3.36%)
Jul 05, 2012 360.32 361.52 348.60 352.02 151,563 -15.32(-4.17%)
Jul 03, 2012 349.96 367.42 349.37 367.34 222,791 +25.08(+7.33%)
Jul 02, 2012 339.35 346.45 331.23 342.26 169,589 +0.77(+0.23%)
Jun 29, 2012 336.78 342.18 329.17 341.49 389,145 +27.22(+8.66%)
Jun 28, 2012 301.69 315.56 298.44 314.27 202,218 +5.91(+1.92%)
Jun 27, 2012 295.70 311.19 295.70 308.37 258,808 +16.60(+5.69%)
Jun 26, 2012 284.15 294.93 278.24 291.77 258,424 +9.76(+3.46%)
Jun 25, 2012 288.60 289.28 274.31 282.01 329,053 -19.00(-6.31%)
Jun 22, 2012 302.46 304.86 292.28 301.01 188,341 +4.96(+1.68%)
Jun 21, 2012 335.59 336.70 294.42 296.05 339,260 -40.48(-12.03%)
Jun 20, 2012 339.78 346.71 327.11 336.53 175,936 -3.51(-1.03%)
Jun 19, 2012 332.76 344.23 328.57 340.04 218,003 +14.55(+4.47%)
Jun 18, 2012 323.77 328.14 319.49 325.49 237,073 -7.70(-2.31%)
Jun 15, 2012 322.58 334.82 318.04 333.19 241,041 +15.75(+4.96%)
Jun 14, 2012 303.58 320.20 301.18 317.44 201,593 +14.89(+4.92%)
Jun 13, 2012 307.60 317.87 298.27 302.55 163,869 -10.27(-3.28%)
Jun 12, 2012 306.23 315.73 301.52 312.82 177,262 +11.13(+3.69%)
Jun 11, 2012 323.77 327.37 299.98 301.69 208,059 -11.47(-3.66%)
Jun 08, 2012 306.14 314.05 297.93 313.16 197,116 -0.17(-0.05%)
Jun 07, 2012 323.86 331.05 310.34 313.33 311,019 +1.54(+0.49%)
Jun 06, 2012 293.99 312.05 293.31 311.79 348,011 +26.70(+9.37%)
Jun 05, 2012 277.13 290.05 276.62 285.09 303,686 +6.59(+2.37%)
Jun 04, 2012 281.24 284.74 267.46 278.50 247,805 -1.20(-0.43%)
Jun 01, 2012 281.67 287.83 278.07 279.70 357,387 -20.20(-6.74%)
May 31, 2012 308.20 310.51 285.86 299.90 329,658 -8.39(-2.72%)
May 30, 2012 325.49 326.34 305.37 308.28 316,350 -30.21(-8.93%)
May 29, 2012 334.13 345.34 329.17 338.50 179,083 +13.61(+4.19%)
May 25, 2012 326.34 332.61 321.56 324.89 103,737 -3.34(-1.02%)
May 24, 2012 334.72 334.73 317.01 328.23 173,482 -1.03(-0.31%)
May 23, 2012 317.19 329.94 304.35 329.25 262,311 +3.34(+1.02%)
May 22, 2012 331.74 343.38 319.24 325.92 213,308 -3.46(-1.05%)
May 21, 2012 311.54 329.85 310.51 329.37 175,308 +21.00(+6.81%)
May 18, 2012 321.72 326.57 305.37 308.37 248,036 -7.53(-2.38%)
May 17, 2012 323.52 330.53 315.30 315.90 290,727 -6.08(-1.89%)
May 16, 2012 329.25 343.29 321.89 321.98 263,780 -3.42(-1.05%)
May 15, 2012 342.77 346.12 322.83 325.40 278,944 -16.18(-4.74%)
May 14, 2012 346.63 347.82 338.92 341.58 237,988 -16.43(-4.59%)
May 11, 2012 358.01 373.76 356.64 358.01 144,351 -6.85(-1.88%)
May 10, 2012 371.53 376.67 362.72 364.86 209,230 +5.05(+1.40%)
May 09, 2012 351.68 368.37 346.11 359.81 270,364 -7.45(-2.03%)
May 08, 2012 362.89 369.39 344.93 367.25 314,389 -3.51(-0.95%)
May 07, 2012 366.82 377.10 360.32 370.76 179,764 -2.14(-0.57%)
May 04, 2012 389.16 389.76 368.45 372.90 283,867 -26.28(-6.58%)
May 03, 2012 419.72 419.72 395.75 399.18 145,326 -19.69(-4.70%)
May 02, 2012 429.05 429.48 415.61 418.86 212,369 -20.97(-4.77%)
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.