Energy Bull 2X Direxion (NY: ERX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	47.77	48.27	46.96	47.48	587,170	-0.18(-0.38%)
Nov 29, 2012	48.12	48.75	47.11	47.66	1,317,677	+0.23(+0.48%)
Nov 28, 2012	44.85	47.49	44.30	47.43	1,388,208	+1.37(+2.97%)
Nov 27, 2012	46.90	47.43	45.82	46.06	816,717	-1.20(-2.54%)
Nov 26, 2012	47.40	47.49	46.20	47.26	955,928	-1.33(-2.74%)
Nov 23, 2012	47.26	48.60	46.96	48.59	678,708	+1.84(+3.94%)
Nov 21, 2012	46.37	46.80	45.80	46.75	679,121	+0.81(+1.76%)
Nov 20, 2012	46.15	46.62	44.98	45.94	889,381	-0.55(-1.18%)
Nov 19, 2012	45.20	46.70	45.12	46.49	1,253,684	+2.95(+6.78%)
Nov 16, 2012	43.26	43.69	41.36	43.54	1,311,300	+0.54(+1.25%)
Nov 15, 2012	42.85	44.15	42.15	43.00	1,030,879	+0.19(+0.45%)
Nov 14, 2012	44.86	45.07	42.50	42.81	1,390,551	-1.65(-3.72%)
Nov 13, 2012	43.83	46.15	43.67	44.46	919,981	-0.53(-1.18%)
Nov 12, 2012	45.23	45.40	44.47	44.99	710,464	+0.25(+0.56%)
Nov 09, 2012	44.34	46.33	44.00	44.74	1,369,032	-0.07(-0.16%)
Nov 08, 2012	47.28	47.81	44.78	44.81	1,333,629	-2.53(-5.34%)
Nov 07, 2012	49.14	49.41	46.32	47.34	1,855,003	-4.10(-7.97%)
Nov 06, 2012	49.81	52.02	49.15	51.44	1,060,169	+2.29(+4.66%)
Nov 05, 2012	47.76	49.42	47.50	49.15	914,069	+1.17(+2.43%)
Nov 02, 2012	50.91	51.35	47.48	47.98	1,370,264	-2.52(-4.98%)
Nov 01, 2012	49.28	50.75	49.02	50.50	648,000	+0.70(+1.40%)
Oct 31, 2012	50.65	50.95	48.62	49.80	909,093	-0.13(-0.25%)
Oct 26, 2012	49.43	49.93	49.93	49.93	1,068,200	+0.24(+0.48%)
Oct 25, 2012	49.80	50.04	48.00	49.69	1,100,105	+1.32(+2.73%)
Oct 24, 2012	50.18	50.52	48.10	48.37	1,340,391	-1.14(-2.30%)
Oct 23, 2012	50.53	50.69	48.40	49.51	2,130,797	-4.52(-8.37%)
Oct 19, 2012	56.54	56.89	53.42	54.03	794,538	-2.68(-4.73%)
Oct 18, 2012	55.82	57.09	55.82	56.71	711,531	+0.11(+0.19%)
Oct 17, 2012	55.10	56.81	54.84	56.60	837,034	+1.90(+3.47%)
Oct 16, 2012	53.08	54.95	53.03	54.70	786,945	+2.58(+4.95%)
Oct 15, 2012	51.16	52.40	50.02	52.12	780,301	+0.68(+1.32%)
Oct 12, 2012	52.25	52.50	50.33	51.44	650,750	-0.82(-1.57%)
Oct 11, 2012	52.68	53.57	52.23	52.26	834,895	+1.22(+2.39%)
Oct 10, 2012	53.23	53.49	50.76	51.04	1,047,102	-3.01(-5.57%)
Oct 09, 2012	54.11	55.56	53.91	54.05	646,092	+0.11(+0.20%)
Oct 08, 2012	52.84	54.15	52.62	53.94	276,360	+0.20(+0.37%)
Oct 05, 2012	55.03	55.18	53.19	53.74	642,029	-0.39(-0.72%)
Oct 04, 2012	53.41	54.46	53.11	54.13	884,651	+1.69(+3.22%)
Oct 03, 2012	54.27	54.28	51.78	52.44	1,053,893	-2.01(-3.69%)
Oct 02, 2012	55.21	55.35	53.55	54.45	498,482	+0.10(+0.18%)
Oct 01, 2012	54.61	55.85	54.10	54.35	810,273	+0.81(+1.51%)
Sep 28, 2012	53.74	53.89	52.50	53.54	857,923	-0.76(-1.40%)
Sep 27, 2012	53.36	54.68	52.65	54.30	777,218	+2.21(+4.24%)
Sep 26, 2012	53.00	53.16	51.59	52.09	956,781	-1.59(-2.96%)
Sep 25, 2012	55.89	56.22	53.51	53.68	896,612	-1.69(-3.05%)
Sep 24, 2012	54.97	55.89	54.85	55.37	961,859	-0.91(-1.62%)
Sep 21, 2012	57.60	57.64	56.15	56.28	820,919	+0.11(+0.20%)
Sep 20, 2012	54.32	56.47	53.59	56.17	1,018,586	+0.51(+0.92%)
Sep 19, 2012	57.15	57.30	55.49	55.66	981,804	-1.50(-2.62%)
Sep 18, 2012	57.99	58.04	55.97	57.16	1,055,050	-1.39(-2.37%)
Sep 17, 2012	59.20	60.50	57.96	58.55	1,007,199	-1.56(-2.60%)
Sep 14, 2012	58.77	61.75	58.70	60.11	1,648,977	+2.25(+3.89%)
Sep 13, 2012	55.29	58.63	54.07	57.86	1,856,142	+2.95(+5.37%)
Sep 12, 2012	54.98	55.40	54.31	54.91	907,883	+0.94(+1.74%)
Sep 11, 2012	52.95	54.41	52.83	53.97	875,011	+1.59(+3.04%)
Sep 10, 2012	52.81	53.85	52.24	52.38	723,960	-0.60(-1.13%)
Sep 07, 2012	50.63	53.06	50.63	52.98	1,184,886	+2.66(+5.29%)
Sep 06, 2012	48.55	51.35	48.49	50.32	1,426,289	+2.79(+5.87%)
Sep 05, 2012	48.11	48.37	47.18	47.53	568,511	-0.42(-0.88%)

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.