Energy Bull 2X Direxion (NY: ERX )

27.38 USD +1.94 (+7.63%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 43.88 46.13 43.53 45.05 2,588,391 -0.52(-1.14%)
Nov 29, 2010 44.18 45.85 42.89 45.57 3,233,416 +0.69(+1.54%)
Nov 26, 2010 45.15 45.81 44.42 44.88 1,368,853 -1.53(-3.30%)
Nov 24, 2010 44.95 46.41 46.41 46.41 2,169,460 +2.25(+5.10%)
Nov 23, 2010 44.79 44.79 42.92 44.16 3,771,056 -2.64(-5.64%)
Nov 22, 2010 46.51 46.84 44.11 46.80 2,859,932 -0.39(-0.83%)
Nov 19, 2010 45.87 47.25 44.69 47.19 1,943,607 +1.04(+2.26%)
Nov 18, 2010 45.20 46.45 44.87 46.15 2,809,738 +2.70(+6.21%)
Nov 17, 2010 42.85 44.20 42.31 43.45 2,654,906 +0.42(+0.98%)
Nov 16, 2010 44.34 44.34 41.92 43.03 4,184,612 -3.64(-7.80%)
Nov 15, 2010 46.67 47.13 45.57 46.67 2,842,299 +0.36(+0.78%)
Nov 12, 2010 46.88 47.48 45.06 46.31 3,587,665 -2.15(-4.44%)
Nov 11, 2010 46.24 48.46 46.09 48.46 4,403,229 +1.57(+3.35%)
Nov 10, 2010 45.66 46.90 44.23 46.89 3,370,164 +1.74(+3.85%)
Nov 09, 2010 45.85 46.95 44.40 45.15 4,222,715 +0.01(+0.02%)
Nov 08, 2010 43.98 45.29 43.73 45.14 2,735,663 +0.58(+1.31%)
Nov 05, 2010 44.00 44.58 43.59 44.56 3,368,949 +0.60(+1.36%)
Nov 04, 2010 41.90 44.09 41.87 43.96 3,269,851 +3.57(+8.84%)
Nov 03, 2010 40.58 40.60 38.63 40.39 3,000,740 +0.31(+0.77%)
Nov 02, 2010 39.60 40.50 39.11 40.08 2,241,294 +1.38(+3.57%)
Nov 01, 2010 39.39 40.17 38.15 38.70 2,545,217 +0.42(+1.10%)
Oct 29, 2010 37.88 38.47 37.49 38.28 2,159,360 -0.11(-0.29%)
Oct 28, 2010 39.30 39.50 37.92 38.39 2,058,596 -0.11(-0.29%)
Oct 27, 2010 38.07 38.58 36.89 38.50 2,645,501 -0.23(-0.59%)
Oct 25, 2010 39.50 40.36 38.67 38.73 2,662,662 +0.22(+0.57%)
Oct 22, 2010 38.33 38.94 38.10 38.51 2,093,605 +0.69(+1.82%)
Oct 21, 2010 38.32 39.19 36.69 37.82 3,260,317 -0.19(-0.50%)
Oct 20, 2010 36.70 38.65 36.70 38.01 3,525,584 +1.44(+3.94%)
Oct 19, 2010 37.83 38.00 35.63 36.57 4,985,968 -2.74(-6.97%)
Oct 18, 2010 38.17 39.88 38.06 39.31 1,777,944 +0.70(+1.81%)
Oct 15, 2010 38.71 39.08 37.44 38.61 2,227,654 +0.26(+0.68%)
Oct 14, 2010 38.28 39.10 37.48 38.35 2,518,085 -0.04(-0.10%)
Oct 13, 2010 37.80 38.95 37.59 38.39 2,402,884 +1.23(+3.31%)
Oct 12, 2010 36.89 37.63 35.69 37.16 2,266,715 -0.11(-0.30%)
Oct 11, 2010 37.02 37.79 36.89 37.27 1,721,580 +0.26(+0.70%)
Oct 08, 2010 37.01 37.31 35.40 37.01 2,554,868 +1.26(+3.52%)
Oct 07, 2010 36.84 36.84 34.97 35.75 200 -0.38(-1.05%)
Oct 06, 2010 35.44 36.50 35.35 36.13 2,510,081 +0.83(+2.35%)
Oct 05, 2010 34.07 35.65 34.00 35.30 200 +2.24(+6.78%)
Oct 04, 2010 34.18 34.46 32.38 33.06 2,400,111 -1.21(-3.53%)
Oct 01, 2010 34.27 34.54 33.38 34.27 3,037,209 +1.23(+3.71%)
Sep 30, 2010 33.61 34.18 32.09 33.04 3,497,142 +0.09(+0.29%)
Sep 29, 2010 32.06 33.37 31.79 32.95 100 +0.77(+2.39%)
Sep 28, 2010 31.58 32.44 30.61 32.18 350 +0.63(+2.00%)
Sep 27, 2010 32.08 32.30 31.47 31.55 1,382,275 -0.28(-0.88%)
Sep 24, 2010 30.83 32.22 30.59 31.83 2,477,269 +1.86(+6.21%)
Sep 23, 2010 29.77 30.72 29.56 29.97 600 -0.65(-2.12%)
Sep 22, 2010 31.15 32.00 30.49 30.62 2,019,810 -0.53(-1.70%)
Sep 21, 2010 31.31 31.69 30.46 31.15 400 -0.04(-0.13%)
Sep 20, 2010 29.97 31.46 29.65 31.19 2,454,477 +1.46(+4.91%)
Sep 17, 2010 29.73 30.49 29.48 29.73 1,665,254 -0.64(-2.11%)
Sep 15, 2010 29.81 30.40 29.46 30.37 2,345,685 -0.15(-0.49%)
Sep 14, 2010 30.55 31.25 30.15 30.52 400 -0.22(-0.70%)
Sep 13, 2010 30.99 31.00 30.16 30.74 1,827,603 +0.58(+1.91%)
Sep 10, 2010 29.78 30.30 29.66 30.16 1,606,064 +0.92(+3.15%)
Sep 09, 2010 30.25 30.30 29.04 29.24 1,467,436 +0.13(+0.45%)
Sep 08, 2010 28.57 29.50 28.42 29.11 1,000 +0.69(+2.43%)
Sep 07, 2010 29.02 29.20 28.20 28.42 1,741,175 -1.29(-4.34%)
Sep 03, 2010 29.67 30.08 29.05 29.71 2,207,315 +0.83(+2.87%)
Sep 02, 2010 28.25 28.92 27.77 28.88 2,400 +0.76(+2.70%)
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.