Energy Bull 2X Direxion (NY: ERX )

22.80 USD -0.29 (-1.26%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 33.57 34.10 32.80 33.36 2,703,835 -1.92(-5.44%)
Aug 28, 2009 36.55 36.58 34.81 35.28 2,271,597 -0.37(-1.04%)
Aug 27, 2009 35.45 36.00 33.37 35.65 3,067,437 -0.42(-1.16%)
Aug 26, 2009 34.75 36.26 34.20 36.07 2,200,866 +0.57(+1.61%)
Aug 25, 2009 37.50 37.97 35.14 35.50 3,853,930 -1.52(-4.11%)
Aug 24, 2009 36.45 37.78 36.32 37.02 3,638,059 +1.39(+3.90%)
Aug 21, 2009 34.04 35.91 34.00 35.63 3,146,702 +2.69(+8.17%)
Aug 20, 2009 32.20 33.28 32.13 32.94 2,094,453 +0.80(+2.49%)
Aug 19, 2009 29.46 32.85 29.39 32.14 3,532,273 +1.72(+5.65%)
Aug 18, 2009 29.98 30.84 29.65 30.42 2,526,037 +0.62(+2.09%)
Aug 17, 2009 30.53 30.69 29.22 29.80 2,636,007 -3.10(-9.43%)
Aug 14, 2009 34.09 34.22 31.85 32.90 2,904,012 -1.33(-3.89%)
Aug 13, 2009 34.20 34.35 32.68 34.23 3,541,921 +1.04(+3.13%)
Aug 12, 2009 32.09 34.13 32.02 33.19 2,816,392 +0.88(+2.72%)
Aug 11, 2009 33.37 33.45 31.95 32.31 3,134,157 -1.33(-3.95%)
Aug 10, 2009 33.08 34.25 32.80 33.64 1,931,308 +0.26(+0.78%)
Aug 07, 2009 34.59 34.69 32.90 33.38 3,219,593 +0.03(+0.09%)
Aug 06, 2009 34.70 34.75 32.77 33.35 3,839,864 -0.82(-2.40%)
Aug 05, 2009 35.19 35.23 33.71 34.17 3,599,550 -0.61(-1.75%)
Aug 04, 2009 34.98 35.84 34.28 34.78 4,967,735 -0.61(-1.73%)
Aug 03, 2009 34.83 36.20 34.58 35.39 5,244,306 +2.49(+7.57%)
Jul 31, 2009 32.00 33.53 31.17 32.90 3,698,573 +0.35(+1.08%)
Jul 30, 2009 32.15 33.32 31.34 32.55 5,100,463 +1.25(+3.99%)
Jul 29, 2009 31.90 32.04 30.24 31.30 4,814,582 -2.19(-6.54%)
Jul 28, 2009 32.97 34.34 31.63 33.49 5,371,702 -1.27(-3.65%)
Jul 27, 2009 34.71 35.65 33.86 34.76 3,808,211 +0.06(+0.16%)
Jul 24, 2009 33.00 34.87 32.88 34.70 5,359,833 +1.11(+3.31%)
Jul 23, 2009 30.71 33.86 30.69 33.59 5,948,174 +2.67(+8.64%)
Jul 22, 2009 30.23 31.81 30.12 30.92 3,954,367 -0.80(-2.52%)
Jul 21, 2009 31.56 32.15 30.20 31.72 4,789,639 +1.02(+3.32%)
Jul 20, 2009 30.49 31.10 29.30 30.70 6,513,289 +1.33(+4.53%)
Jul 17, 2009 28.71 29.79 28.05 29.37 6,273,536 +0.51(+1.77%)
Jul 16, 2009 27.35 29.36 27.07 28.86 6,734,525 +0.90(+3.22%)
Jul 15, 2009 26.66 28.16 26.51 27.96 8,522,258 +2.64(+10.43%)
Jul 14, 2009 25.24 25.57 24.39 25.32 7,037,907 +0.99(+4.07%)
Jul 13, 2009 22.74 24.44 22.64 24.33 7,540,707 +1.06(+4.56%)
Jul 10, 2009 22.82 23.49 22.37 23.27 6,775,831 -0.62(-2.60%)
Jul 09, 2009 24.40 24.94 23.50 23.89 8,124,966 +0.58(+2.49%)
Jul 08, 2009 23.09 24.11 22.08 23.31 9,867,569 -0.10(-0.43%)
Jul 07, 2009 25.20 25.25 23.27 23.41 10,024,152 -1.93(-7.62%)
Jul 06, 2009 24.41 25.34 23.50 25.34 6,322,506 -0.91(-3.47%)
Jul 02, 2009 27.96 28.09 26.10 26.25 5,653,275 -3.15(-10.71%)
Jul 01, 2009 30.24 31.23 29.31 29.40 5,164,879 +0.13(+0.44%)
Jun 30, 2009 29.88 30.81 27.96 29.27 6,279,419 -0.54(-1.81%)
Jun 29, 2009 29.54 30.55 29.23 29.81 5,157,332 +1.04(+3.61%)
Jun 26, 2009 29.09 29.50 28.51 28.77 5,037,633 -0.68(-2.31%)
Jun 25, 2009 28.14 29.85 28.00 29.45 5,798,731 +1.66(+5.97%)
Jun 24, 2009 28.12 29.28 27.38 27.79 5,434,005 +0.23(+0.83%)
Jun 23, 2009 27.53 28.28 26.52 27.56 7,809,370 +0.46(+1.70%)
Jun 22, 2009 30.24 30.24 27.08 27.10 7,099,472 -4.64(-14.62%)
Jun 19, 2009 33.90 33.90 31.00 31.74 5,879,010 -0.86(-2.64%)
Jun 18, 2009 32.75 33.84 32.04 32.60 3,986,179 -0.25(-0.76%)
Jun 17, 2009 33.65 34.13 31.67 32.85 6,252,484 -1.57(-4.56%)
Jun 16, 2009 37.62 37.95 34.26 34.42 5,097,179 -2.24(-6.11%)
Jun 15, 2009 37.66 37.75 35.33 36.66 5,665,834 -2.87(-7.26%)
Jun 12, 2009 39.53 39.53 38.05 39.53 5,227,004 -1.29(-3.16%)
Jun 11, 2009 38.56 42.23 38.49 40.82 6,112,834 +2.41(+6.27%)
Jun 10, 2009 39.15 39.67 36.75 38.41 5,963,835 +0.91(+2.43%)
Jun 09, 2009 37.69 38.42 36.50 37.50 4,497,428 +0.78(+2.12%)
Jun 08, 2009 36.14 37.50 34.67 36.72 4,826,117 -0.09(-0.24%)
Jun 05, 2009 38.74 38.79 35.47 36.81 5,211,360 -0.70(-1.87%)
Jun 04, 2009 36.98 37.87 35.75 37.51 4,988,155 +2.25(+6.38%)
Jun 03, 2009 37.98 37.99 33.86 35.26 4,733,020 -4.25(-10.76%)
Jun 02, 2009 38.51 40.04 38.39 39.51 4,041,673 -0.04(-0.10%)
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.