Energy Bull 2X Direxion (NY: ERX )

29.39 USD -2.55 (-7.98%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 67.00 71.17 66.63 71.17 3,222,193 +5.29(+8.03%)
Jan 28, 2011 66.50 67.34 65.26 65.88 2,649,431 -0.89(-1.33%)
Jan 27, 2011 67.41 68.07 65.75 66.77 1,708,706 -0.84(-1.24%)
Jan 26, 2011 63.88 68.09 63.81 67.61 1,981,881 +4.33(+6.84%)
Jan 25, 2011 63.40 63.91 61.40 63.28 2,090,339 -0.80(-1.25%)
Jan 24, 2011 63.34 64.46 62.59 64.08 1,360,100 +0.61(+0.96%)
Jan 21, 2011 64.28 64.78 62.51 63.47 1,476,568 +0.87(+1.39%)
Jan 20, 2011 62.50 63.08 59.89 62.60 2,770,322 -1.43(-2.23%)
Jan 19, 2011 66.73 66.74 63.62 64.03 2,163,085 -2.13(-3.22%)
Jan 18, 2011 64.85 66.28 64.28 66.16 1,571,410 +1.34(+2.07%)
Jan 14, 2011 62.31 64.88 61.80 64.82 1,533,037 +2.02(+3.22%)
Jan 13, 2011 63.63 63.90 62.03 62.80 1,208,048 -0.37(-0.58%)
Jan 12, 2011 62.48 63.37 61.60 63.17 1,640,279 +2.21(+3.63%)
Jan 11, 2011 59.19 61.09 59.11 60.95 2,063,505 +2.65(+4.55%)
Jan 10, 2011 58.40 58.57 56.90 58.30 1,262,711 -0.53(-0.89%)
Jan 07, 2011 57.88 59.35 57.27 58.83 1,891,285 +1.02(+1.76%)
Jan 06, 2011 59.80 59.81 57.04 57.81 1,687,206 -1.25(-2.12%)
Jan 05, 2011 57.95 59.36 57.01 59.06 1,707,172 +0.43(+0.73%)
Jan 04, 2011 60.57 60.80 56.95 58.63 1,990,614 -1.20(-2.01%)
Jan 03, 2011 60.00 60.87 59.42 59.83 1,668,659 +1.38(+2.36%)
Dec 31, 2010 58.25 59.05 57.68 58.45 804,140 +0.13(+0.22%)
Dec 30, 2010 58.41 59.07 57.69 58.32 957,272 +0.26(+0.45%)
Dec 29, 2010 57.11 58.58 56.84 58.06 1,024,254 +1.37(+2.42%)
Dec 28, 2010 56.59 56.84 55.81 56.69 935,466 +0.72(+1.29%)
Dec 27, 2010 55.97 56.31 55.40 55.97 861,876 -0.66(-1.17%)
Dec 23, 2010 56.26 56.80 55.93 56.63 887,827 +0.45(+0.80%)
Dec 22, 2010 56.37 56.37 55.64 56.18 1,154,508 +0.51(+0.92%)
Dec 21, 2010 54.76 55.83 54.34 55.67 1,593,849 +1.70(+3.15%)
Dec 20, 2010 53.49 54.47 52.71 53.97 1,916,217 +0.97(+1.83%)
Dec 17, 2010 52.86 53.28 52.22 53.00 1,402,869 +0.02(+0.04%)
Dec 16, 2010 52.18 52.99 50.78 52.98 1,732,456 +0.95(+1.83%)
Dec 15, 2010 52.09 53.49 51.75 52.03 2,131,522 -1.01(-1.90%)
Dec 14, 2010 53.64 54.17 52.40 53.04 2,532,866 -0.58(-1.08%)
Dec 13, 2010 53.57 54.80 53.40 53.62 2,290,917 +1.30(+2.48%)
Dec 10, 2010 52.06 52.45 51.43 52.32 2,222,531 +0.51(+0.98%)
Dec 09, 2010 52.22 52.44 50.44 51.81 2,468,468 +0.42(+0.82%)
Dec 08, 2010 52.30 52.98 50.49 51.39 2,335,163 -0.46(-0.89%)
Dec 07, 2010 54.37 54.64 51.70 51.85 4,326,616 +0.15(+0.29%)
Dec 06, 2010 51.75 52.81 51.59 51.70 2,595,161 -0.11(-0.21%)
Dec 03, 2010 50.06 52.04 49.91 51.81 2,858,806 +0.83(+1.63%)
Dec 02, 2010 49.23 51.14 49.00 50.98 2,802,549 +2.16(+4.42%)
Dec 01, 2010 47.12 49.36 47.12 48.82 3,412,217 +3.77(+8.37%)
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%)
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.