Energy Bull 2X Direxion (NY: ERX )

22.80 USD -0.29 (-1.26%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 71.09 74.04 71.09 71.80 5,748,079 +2.55(+3.68%)
May 23, 2011 68.89 70.23 67.90 69.25 4,973,300 -3.25(-4.48%)
May 20, 2011 72.71 74.20 69.92 72.50 4,052,984 -0.34(-0.47%)
May 19, 2011 73.53 74.62 71.10 72.84 3,265,607 +0.28(+0.39%)
May 18, 2011 69.52 74.04 68.80 72.56 4,165,157 +4.05(+5.91%)
May 17, 2011 67.70 69.49 66.03 68.51 4,217,624 -0.23(-0.33%)
May 16, 2011 69.29 72.65 68.03 68.74 3,232,455 -1.62(-2.30%)
May 13, 2011 71.99 73.00 68.25 70.36 4,663,613 -0.98(-1.37%)
May 12, 2011 70.56 72.77 67.37 71.34 3,348,164 -0.13(-0.18%)
May 11, 2011 76.85 76.89 70.05 71.47 5,051,768 -6.65(-8.51%)
May 10, 2011 76.95 79.06 75.25 78.12 3,314,133 +1.10(+1.43%)
May 09, 2011 75.04 78.20 74.02 77.02 3,548,572 +3.62(+4.93%)
May 06, 2011 74.81 78.26 71.39 73.40 5,583,965 +0.69(+0.95%)
May 05, 2011 74.09 76.21 70.10 72.71 5,577,384 -4.99(-6.42%)
May 04, 2011 81.07 81.33 75.60 77.70 3,794,502 -4.22(-5.15%)
May 03, 2011 86.45 86.81 79.70 81.92 3,082,016 -6.44(-7.29%)
May 02, 2011 87.64 88.53 86.65 88.36 1,601,816 -4.00(-4.33%)
Apr 29, 2011 88.08 92.36 88.08 92.36 1,477,639 +4.36(+4.95%)
Apr 28, 2011 87.26 88.66 85.76 88.00 2,127,065 -0.45(-0.51%)
Apr 27, 2011 89.18 89.35 84.04 88.45 1,988,615 -0.05(-0.06%)
Apr 26, 2011 86.55 88.75 85.53 88.50 1,523,337 +2.63(+3.06%)
Apr 25, 2011 86.82 87.16 84.26 85.87 1,147,436 -1.24(-1.42%)
Apr 21, 2011 86.44 87.38 85.04 87.11 1,295,731 +1.57(+1.84%)
Apr 20, 2011 84.31 85.70 83.43 85.54 1,938,500 +5.35(+6.67%)
Apr 19, 2011 77.90 80.69 77.60 80.19 1,508,330 +2.38(+3.06%)
Apr 18, 2011 78.19 78.92 75.38 77.81 1,658,446 -3.71(-4.55%)
Apr 15, 2011 80.13 81.96 78.45 81.52 1,865,697 +2.12(+2.67%)
Apr 14, 2011 76.60 80.23 75.95 79.40 1,611,101 +1.71(+2.20%)
Apr 13, 2011 79.09 79.93 76.30 77.69 1,756,675 +0.46(+0.60%)
Apr 12, 2011 82.16 82.25 75.69 77.23 3,382,776 -7.58(-8.94%)
Apr 11, 2011 90.19 90.50 83.90 84.81 1,381,409 -5.12(-5.69%)
Apr 08, 2011 90.73 91.75 88.41 89.93 1,574,377 +1.11(+1.25%)
Apr 07, 2011 88.29 89.89 86.55 88.82 1,490,192 +0.16(+0.18%)
Apr 06, 2011 93.00 93.27 87.73 88.66 1,850,601 -2.88(-3.15%)
Apr 05, 2011 90.01 92.80 90.00 91.54 1,434,862 +0.85(+0.94%)
Apr 04, 2011 91.24 91.99 90.24 90.69 900,343 +0.13(+0.14%)
Apr 01, 2011 91.80 92.44 89.74 90.56 2,031,403 +0.78(+0.87%)
Mar 31, 2011 91.27 93.16 89.43 89.78 1,877,481 -0.46(-0.51%)
Mar 30, 2011 90.24 90.24 90.24 90.24 1,794,573 +2.40(+2.73%)
Mar 29, 2011 84.71 88.58 83.97 87.84 2,121,430 +2.61(+3.07%)
Mar 28, 2011 85.40 88.00 84.72 85.22 1,746,290 -0.35(-0.40%)
Mar 25, 2011 83.50 86.35 82.93 85.57 1,603,352 +2.35(+2.82%)
Mar 24, 2011 83.90 83.99 81.18 83.22 1,368,409 +0.73(+0.88%)
Mar 23, 2011 81.98 83.38 80.50 82.49 1,245,867 +0.41(+0.50%)
Mar 22, 2011 82.84 83.44 81.25 82.08 1,420,938 -0.55(-0.67%)
Mar 21, 2011 82.17 82.72 81.64 82.63 2,320,114 +6.16(+8.06%)
Mar 18, 2011 79.60 80.36 75.72 76.47 1,968,890 -0.57(-0.74%)
Mar 17, 2011 74.38 78.00 73.40 77.04 2,982,818 +5.99(+8.43%)
Mar 16, 2011 75.00 76.90 69.00 71.05 3,007,609 -3.61(-4.84%)
Mar 15, 2011 73.70 76.44 72.95 74.66 2,973,912 -1.61(-2.11%)
Mar 14, 2011 73.98 76.94 72.78 76.27 2,414,144 +0.97(+1.29%)
Mar 11, 2011 69.55 76.75 69.31 75.30 3,134,076 +3.57(+4.98%)
Mar 10, 2011 77.40 77.65 71.21 71.73 4,047,702 -8.78(-10.91%)
Mar 09, 2011 81.41 82.80 79.65 80.51 1,583,638 -1.64(-2.00%)
Mar 08, 2011 83.82 83.91 79.76 82.15 1,364,403 -1.68(-2.00%)
Mar 07, 2011 86.99 88.69 82.79 83.83 1,740,750 -1.73(-2.02%)
Mar 04, 2011 87.35 87.58 83.78 85.56 1,496,643 -1.44(-1.66%)
Mar 03, 2011 84.92 87.44 84.20 87.00 1,696,396 +3.64(+4.37%)
Mar 02, 2011 81.57 83.78 79.43 83.36 2,014,838 +0.98(+1.19%)
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.