Energy Bull 2X Direxion (NY: ERX )

22.92 USD -0.40 (-1.72%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 37.22 37.66 33.89 34.39 0 -0.97(-2.74%)
Jan 29, 2009 37.28 37.91 35.12 35.36 2,137,083 -4.29(-10.82%)
Jan 28, 2009 38.92 40.18 36.81 39.65 2,476,856 +2.80(+7.60%)
Jan 27, 2009 36.90 37.95 35.30 36.85 2,112,764 -0.04(-0.11%)
Jan 26, 2009 35.50 39.47 35.10 36.89 3,335,546 +1.68(+4.77%)
Jan 23, 2009 31.02 36.50 30.19 35.21 3,385,903 +2.21(+6.70%)
Jan 22, 2009 33.79 35.00 30.93 33.00 3,367,723 -2.60(-7.30%)
Jan 21, 2009 31.08 35.86 30.81 35.60 3,084,715 +5.28(+17.41%)
Jan 20, 2009 32.86 35.89 30.11 30.32 2,502,774 -4.85(-13.79%)
Jan 16, 2009 35.31 36.90 33.05 35.17 2,952,510 +1.05(+3.08%)
Jan 15, 2009 32.94 34.35 29.90 34.12 2,636,983 +1.07(+3.24%)
Jan 14, 2009 36.77 37.00 32.00 33.05 3,596,382 -4.82(-12.73%)
Jan 13, 2009 35.62 38.56 35.32 37.87 2,319,440 +2.06(+5.75%)
Jan 12, 2009 38.78 38.78 35.00 35.81 1,643,777 -3.76(-9.50%)
Jan 09, 2009 43.25 43.90 39.19 39.57 1,936,579 -4.28(-9.76%)
Jan 08, 2009 40.84 43.88 40.80 43.85 1,555,686 +1.66(+3.93%)
Jan 07, 2009 45.42 45.95 41.00 42.19 2,101,480 -5.81(-12.10%)
Jan 06, 2009 48.49 51.39 46.92 48.00 2,635,381 +1.11(+2.37%)
Jan 05, 2009 44.80 48.95 43.90 46.89 2,252,517 +2.16(+4.83%)
Jan 02, 2009 39.50 45.50 39.50 44.73 1,497,454 +5.75(+14.75%)
Jan 01, 2009 37.57 40.52 36.97 38.98 0 +0.00(+0.00%)
Dec 31, 2008 37.57 40.52 36.97 38.98 1,008,185 +1.15(+3.04%)
Dec 30, 2008 35.59 38.00 34.83 37.83 772,565 +2.23(+6.26%)
Dec 29, 2008 35.75 36.20 34.20 35.60 964,371 +1.75(+5.16%)
Dec 26, 2008 33.06 34.31 32.36 33.85 673,472 +1.66(+5.16%)
Dec 24, 2008 31.50 32.59 31.04 32.19 274,810 +0.29(+0.91%)
Dec 23, 2008 33.09 33.99 31.30 31.90 979,733 -0.82(-2.51%)
Dec 22, 2008 36.01 36.38 30.62 32.72 1,164,358 -2.47(-7.01%)
Dec 19, 2008 36.09 38.35 34.77 35.19 1,172,821 -0.01(-0.03%)
Dec 18, 2008 43.08 43.08 34.33 35.20 1,508,631 -7.73(-18.01%)
Dec 17, 2008 44.22 46.43 42.36 42.93 1,314,893 -1.35(-3.05%)
Dec 16, 2008 42.61 45.00 40.84 44.28 1,162,194 +3.55(+8.72%)
Dec 15, 2008 44.11 44.40 38.17 40.73 1,746,233 +0.04(+0.10%)
Dec 12, 2008 38.40 42.13 36.75 40.69 1,399,244 -1.40(-3.33%)
Dec 11, 2008 43.61 46.98 40.36 42.09 2,021,434 -0.51(-1.19%)
Dec 10, 2008 39.67 43.32 38.78 42.60 2,168,849 +5.68(+15.38%)
Dec 09, 2008 35.60 40.08 35.12 36.92 1,607,922 +0.16(+0.44%)
Dec 08, 2008 36.40 38.58 35.34 36.76 1,986,556 +4.26(+13.11%)
Dec 05, 2008 28.96 32.69 25.60 32.50 2,187,100 +1.41(+4.54%)
Dec 04, 2008 36.48 37.90 29.09 31.09 1,338,915 -7.59(-19.62%)
Dec 03, 2008 35.46 38.81 33.66 38.68 1,320,779 +1.02(+2.71%)
Dec 02, 2008 36.62 38.09 34.00 37.66 959,025 +3.16(+9.16%)
Dec 01, 2008 43.16 44.59 34.11 34.50 702,635 -14.86(-30.11%)
Nov 28, 2008 49.50 49.86 46.44 49.36 181,900 -2.54(-4.90%)
Nov 26, 2008 42.75 51.99 42.00 51.90 676,754 +7.90(+17.96%)
Nov 25, 2008 44.29 46.16 40.72 44.00 601,759 +1.71(+4.04%)
Nov 24, 2008 40.10 45.88 36.42 42.29 1,107,992 +6.06(+16.73%)
Nov 21, 2008 29.89 36.73 28.00 36.23 1,125,338 +9.13(+33.69%)
Nov 20, 2008 39.98 39.98 26.63 27.10 854,625 -13.90(-33.90%)
Nov 19, 2008 47.79 50.80 40.71 41.00 560,900 -7.89(-16.14%)
Nov 18, 2008 45.55 49.45 42.23 48.89 659,008 +4.27(+9.58%)
Nov 17, 2008 46.75 50.76 44.46 44.62 303,391 -2.13(-4.56%)
Nov 14, 2008 48.75 55.99 45.20 46.75 0 -6.78(-12.67%)
Nov 13, 2008 42.29 54.00 36.10 53.53 268,403 +12.27(+29.74%)
Nov 12, 2008 51.67 51.67 40.00 41.26 93,172 -10.24(-19.88%)
Nov 11, 2008 53.89 55.86 48.61 51.50 43,476 -4.29(-7.69%)
Nov 10, 2008 59.00 62.63 53.49 55.79 41,763 +1.79(+3.31%)
Nov 07, 2008 52.75 55.75 51.18 54.00 0 +6.64(+14.01%)
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.