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 (%)
May 29, 2009 35.18 36.00 34.30 35.87 4,366,706 +1.90(+5.59%)
May 28, 2009 32.13 34.78 31.05 33.97 5,517,989 +2.83(+9.09%)
May 27, 2009 32.67 33.83 31.02 31.14 4,119,573 -1.18(-3.65%)
May 26, 2009 29.59 32.53 28.82 32.32 4,127,416 +1.79(+5.86%)
May 22, 2009 31.16 32.02 30.40 30.53 4,245,463 +0.19(+0.63%)
May 21, 2009 31.87 31.95 29.53 30.34 5,973,211 -2.81(-8.48%)
May 20, 2009 34.21 35.89 32.94 33.15 5,316,343 +0.17(+0.52%)
May 19, 2009 32.58 33.96 32.21 32.98 3,612,032 +0.39(+1.20%)
May 18, 2009 30.85 32.66 30.85 32.59 3,333,204 +2.98(+10.06%)
May 15, 2009 30.99 31.90 28.97 29.61 4,140,067 -1.96(-6.21%)
May 14, 2009 30.25 32.42 30.00 31.57 3,463,151 +0.14(+0.45%)
May 13, 2009 33.37 33.66 30.78 31.43 4,833,592 -1.83(-5.50%)
May 12, 2009 35.10 35.25 32.63 33.26 3,945,665 -0.47(-1.39%)
May 11, 2009 35.03 35.11 32.86 33.73 3,931,607 -3.24(-8.76%)
May 08, 2009 34.35 37.73 34.35 36.97 5,535,383 +4.13(+12.58%)
May 07, 2009 36.50 36.57 31.53 32.84 5,238,065 -1.16(-3.41%)
May 06, 2009 32.11 34.39 31.79 34.00 4,829,403 +3.29(+10.71%)
May 05, 2009 31.63 31.85 29.42 30.71 3,852,003 -1.28(-4.00%)
May 04, 2009 29.38 32.06 29.26 31.99 3,913,274 +2.93(+10.08%)
May 01, 2009 27.00 29.62 26.52 29.06 4,028,308 +2.40(+9.00%)
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%)
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.