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 (%)
Apr 30, 2009 28.60 28.85 25.62 26.66 4,173,833 -1.31(-4.68%)
Apr 29, 2009 26.76 28.82 26.66 27.97 3,954,814 +1.97(+7.58%)
Apr 28, 2009 24.88 26.93 24.71 26.00 3,507,436 +0.37(+1.44%)
Apr 27, 2009 25.55 26.50 24.91 25.63 3,788,462 -1.33(-4.93%)
Apr 24, 2009 26.11 27.64 26.02 26.96 4,753,683 +1.81(+7.20%)
Apr 23, 2009 24.85 25.17 23.75 25.15 3,486,622 +1.19(+4.97%)
Apr 22, 2009 24.05 25.34 23.66 23.96 4,105,865 -0.79(-3.19%)
Apr 21, 2009 22.57 24.92 22.54 24.75 4,102,959 +1.43(+6.13%)
Apr 20, 2009 25.49 25.63 23.10 23.32 3,871,811 -3.66(-13.57%)
Apr 17, 2009 26.39 27.48 26.10 26.98 3,102,880 +0.64(+2.43%)
Apr 16, 2009 26.66 27.00 25.06 26.34 4,064,057 +0.10(+0.38%)
Apr 15, 2009 25.46 26.44 25.08 26.24 3,901,171 +0.15(+0.57%)
Apr 14, 2009 26.06 27.13 25.10 26.09 4,214,142 -0.24(-0.91%)
Apr 13, 2009 25.82 27.03 24.87 26.33 4,135,194 -0.87(-3.20%)
Apr 09, 2009 27.07 27.66 26.55 27.20 3,671,276 +1.90(+7.51%)
Apr 08, 2009 24.85 26.03 23.35 25.30 3,843,286 +0.75(+3.05%)
Apr 07, 2009 25.22 25.25 24.11 24.55 4,142,233 -2.26(-8.43%)
Apr 06, 2009 27.24 27.34 25.59 26.81 3,883,502 -1.34(-4.76%)
Apr 03, 2009 26.46 28.79 26.08 28.15 4,660,629 +1.42(+5.31%)
Apr 02, 2009 26.65 28.11 26.55 26.73 5,949,431 +2.49(+10.27%)
Apr 01, 2009 21.75 24.65 21.30 24.24 4,505,934 +1.38(+6.04%)
Mar 31, 2009 24.23 24.56 22.81 22.86 4,252,477 -0.64(-2.72%)
Mar 30, 2009 24.18 24.40 22.23 23.50 4,271,702 -4.84(-17.08%)
Mar 26, 2009 28.58 29.31 27.19 28.34 5,840,823 +0.86(+3.13%)
Mar 25, 2009 27.27 28.71 25.29 27.48 6,887,173 +0.27(+0.99%)
Mar 24, 2009 27.86 28.82 26.64 27.21 6,616,404 -1.70(-5.88%)
Mar 23, 2009 27.15 29.05 26.85 28.91 8,441,517 +5.44(+23.18%)
Mar 20, 2009 27.09 27.11 23.26 23.47 6,081,440 -3.04(-11.48%)
Mar 19, 2009 23.90 28.42 26.28 26.51 7,525,002 +1.31(+5.21%)
Mar 18, 2009 23.90 26.00 21.99 25.20 8,062,186 +0.66(+2.69%)
Mar 17, 2009 22.25 24.59 21.55 24.54 5,891,872 +2.21(+9.90%)
Mar 16, 2009 21.50 23.71 21.32 22.33 7,523,947 +0.53(+2.43%)
Mar 13, 2009 22.63 22.74 20.92 21.80 0 -0.45(-2.02%)
Mar 12, 2009 20.97 22.43 20.16 22.25 7,497,788 +1.75(+8.54%)
Mar 11, 2009 21.50 22.00 19.50 20.50 7,943,927 -0.40(-1.91%)
Mar 10, 2009 19.50 21.57 19.35 20.90 9,484,146 +2.51(+13.65%)
Mar 09, 2009 17.54 19.84 17.24 18.39 8,295,609 +0.41(+2.28%)
Mar 06, 2009 18.32 19.45 16.23 17.98 0 +0.52(+2.98%)
Mar 05, 2009 19.10 19.48 17.25 17.46 7,360,240 -2.85(-14.03%)
Mar 04, 2009 19.57 21.22 19.53 20.31 6,664,596 +2.48(+13.88%)
Mar 02, 2009 21.09 21.25 17.65 17.83 7,622,495 -4.60(-20.49%)
Feb 27, 2009 22.87 24.66 22.00 22.43 0 -2.21(-8.97%)
Feb 26, 2009 25.79 26.96 24.25 24.64 3,307,343 +0.09(+0.37%)
Feb 25, 2009 25.49 26.20 22.97 24.55 4,745,523 -0.45(-1.80%)
Feb 24, 2009 22.65 25.31 22.28 25.00 4,094,631 +2.94(+13.33%)
Feb 23, 2009 26.27 26.82 21.75 22.06 3,966,704 -3.17(-12.56%)
Feb 20, 2009 25.79 26.30 23.51 25.23 4,018,886 -1.90(-7.00%)
Feb 19, 2009 28.15 28.50 26.75 27.13 3,342,937 +0.15(+0.56%)
Feb 18, 2009 28.20 28.22 26.16 26.98 2,398,255 -0.26(-0.95%)
Feb 17, 2009 31.33 31.48 27.20 27.24 4,243,201 -6.06(-18.20%)
Feb 13, 2009 33.18 34.95 32.55 33.30 1,971,838 -0.27(-0.79%)
Feb 12, 2009 32.30 33.68 30.49 33.57 3,296,328 +0.27(+0.80%)
Feb 11, 2009 35.82 36.17 31.57 33.30 3,003,810 -1.41(-4.06%)
Feb 10, 2009 40.93 41.57 33.81 34.71 4,560,649 -5.40(-13.46%)
Feb 09, 2009 40.98 42.46 39.14 40.11 2,461,192 +0.18(+0.45%)
Feb 06, 2009 36.98 40.36 36.85 39.93 2,865,761 +1.98(+5.22%)
Feb 05, 2009 34.86 38.34 33.80 37.95 3,230,183 +2.77(+7.87%)
Feb 04, 2009 35.61 36.77 34.34 35.18 2,828,537 +0.61(+1.76%)
Feb 03, 2009 33.96 35.20 32.69 34.57 2,044,145 +1.61(+4.88%)
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.