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 )

65.34 +0.14 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Sep 30, 2011 275.85 287.74 267.46 269.00 621,104 -22.85(-7.83%)
Sep 29, 2011 302.63 303.66 273.96 291.85 451,061 +10.78(+3.84%)
Sep 28, 2011 311.79 320.00 279.53 281.07 403,755 -29.70(-9.56%)
Sep 27, 2011 320.95 332.50 304.78 310.77 664,388 +13.75(+4.63%)
Sep 26, 2011 274.99 298.44 259.59 297.02 785,044 +28.88(+10.77%)
Sep 23, 2011 265.40 279.61 261.98 268.14 493,236 -7.62(-2.76%)
Sep 22, 2011 296.39 302.12 259.24 275.76 897,499 -57.08(-17.15%)
Sep 21, 2011 371.45 374.53 332.76 332.84 717,297 -41.52(-11.09%)
Sep 20, 2011 386.60 399.52 373.17 374.36 384,148 -7.79(-2.04%)
Sep 19, 2011 374.10 391.13 359.72 382.14 410,205 -17.29(-4.33%)
Sep 16, 2011 403.37 409.96 385.74 399.43 360,220 -1.45(-0.36%)
Sep 15, 2011 393.70 402.09 383.17 400.89 375,994 +21.23(+5.59%)
Sep 14, 2011 371.79 394.81 350.99 379.66 576,327 +14.46(+3.96%)
Sep 13, 2011 365.63 371.88 346.37 365.20 461,063 +3.51(+0.97%)
Sep 12, 2011 340.72 361.95 332.59 361.69 648,194 +3.94(+1.10%)
Sep 09, 2011 379.49 386.00 349.96 357.75 568,805 -37.83(-9.56%)
Sep 08, 2011 402.26 420.75 388.39 395.58 502,820 -14.21(-3.47%)
Sep 07, 2011 389.42 410.56 387.38 409.79 404,753 +41.14(+11.16%)
Sep 06, 2011 346.97 370.59 337.81 368.65 471,610 -13.67(-3.58%)
Sep 02, 2011 387.02 393.87 372.30 382.32 387,359 -32.69(-7.88%)
Sep 01, 2011 424.85 442.91 412.96 415.01 415,381 -10.53(-2.47%)
Aug 31, 2011 427.08 442.74 414.07 425.54 530,905 +7.53(+1.80%)
Aug 30, 2011 403.29 425.71 393.70 418.01 404,890 +5.73(+1.39%)
Aug 29, 2011 396.10 413.64 388.99 412.27 322,418 +33.89(+8.96%)
Aug 26, 2011 350.39 384.03 336.01 378.38 496,982 +18.74(+5.21%)
Aug 25, 2011 392.93 398.75 353.85 359.64 424,707 -26.19(-6.79%)
Aug 24, 2011 374.61 386.68 362.29 385.83 399,077 +6.08(+1.60%)
Aug 23, 2011 340.72 380.01 335.07 379.75 576,949 +45.45(+13.59%)
Aug 22, 2011 371.62 372.30 329.94 334.30 612,372 -7.19(-2.11%)
Aug 19, 2011 344.92 378.21 338.32 341.49 546,737 -20.11(-5.56%)
Aug 18, 2011 394.64 397.46 348.34 361.61 520,968 -72.92(-16.78%)
Aug 17, 2011 446.68 456.44 426.48 434.52 396,264 +5.31(+1.24%)
Aug 16, 2011 430.16 447.96 415.18 429.22 489,664 -22.77(-5.04%)
Aug 15, 2011 426.31 452.93 424.34 451.98 393,810 +42.11(+10.27%)
Aug 12, 2011 425.37 425.62 402.94 409.88 482,508 +9.84(+2.46%)
Aug 11, 2011 363.83 417.06 350.15 400.03 657,613 +51.69(+14.84%)
Aug 10, 2011 372.39 393.96 344.23 348.34 596,095 -41.25(-10.59%)
Aug 09, 2011 437.52 389.59 317.87 389.59 707,917 +47.33(+13.83%)
Aug 08, 2011 405.08 419.63 336.78 342.26 907,461 -111.35(-24.55%)
Aug 05, 2011 482.37 489.99 400.55 453.61 639,584 -6.59(-1.43%)
Aug 04, 2011 549.90 551.18 454.47 460.20 646,063 -119.56(-20.62%)
Aug 03, 2011 595.00 595.00 541.76 579.76 327,568 -9.50(-1.61%)
Aug 02, 2011 628.04 648.83 589.27 589.27 297,407 -52.04(-8.11%)
Aug 01, 2011 676.14 682.90 623.50 641.30 328,685 -3.51(-0.54%)
Jul 29, 2011 642.84 659.96 633.34 644.81 170,712 -20.11(-3.02%)
Jul 28, 2011 671.94 688.63 660.39 664.92 291,622 -15.24(-2.24%)
Jul 27, 2011 704.72 707.80 674.08 680.16 328,993 -38.69(-5.38%)
Jul 26, 2011 732.54 737.76 712.51 718.84 238,636 -10.36(-1.42%)
Jul 25, 2011 715.16 745.46 710.46 729.20 219,171 -11.13(-1.50%)
Jul 22, 2011 739.47 743.15 735.28 740.33 218,701 +10.27(+1.41%)
Jul 21, 2011 700.78 732.54 700.78 730.06 281,352 +40.14(+5.82%)
Jul 20, 2011 702.75 704.72 687.86 689.92 220,576 -4.88(-0.70%)
Jul 19, 2011 676.39 697.36 675.02 694.79 336,791 +32.78(+4.95%)
Jul 18, 2011 663.64 666.72 648.75 662.01 293,401 -9.84(-1.47%)
Jul 15, 2011 643.61 672.20 643.61 671.86 434,643 +51.18(+8.25%)
Jul 14, 2011 650.25 656.11 618.37 620.68 490,391 -10.61(-1.68%)
Jul 13, 2011 625.90 657.48 624.70 631.29 389,947 +13.10(+2.12%)
Jul 12, 2011 617.00 643.18 614.51 618.19 610,016 -5.05(-0.81%)
Jul 11, 2011 638.65 640.87 616.31 623.24 567,419 -42.88(-6.44%)
Jul 08, 2011 649.86 667.83 647.21 666.12 469,909 -15.23(-2.24%)
Jul 07, 2011 678.28 685.98 667.06 681.36 445,833 +27.22(+4.16%)
Jul 06, 2011 654.23 657.74 638.22 654.14 481,236 -3.77(-0.57%)
Jul 05, 2011 646.95 666.89 645.60 657.91 511,595 +9.58(+1.48%)
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.