Energy Bull 2X Direxion (NY: ERX )

31.61 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 46.50 46.63 40.76 41.81 5,040,857 -4.89(-10.47%)
Oct 29, 2009 44.48 46.89 43.77 46.70 2,978,763 +3.57(+8.28%)
Oct 28, 2009 46.96 46.96 43.04 43.13 3,361,603 -4.21(-8.89%)
Oct 27, 2009 46.77 48.65 46.03 47.34 3,168,533 +0.89(+1.92%)
Oct 26, 2009 49.33 52.08 46.10 46.45 2,893,389 -2.55(-5.20%)
Oct 23, 2009 49.57 49.82 47.98 49.00 3,040,069 -2.69(-5.20%)
Oct 22, 2009 50.96 52.07 48.78 51.69 2,631,873 +0.32(+0.62%)
Oct 21, 2009 50.65 54.54 50.46 51.37 3,076,318 -0.22(-0.43%)
Oct 20, 2009 49.91 51.89 49.80 51.59 2,285,847 -1.00(-1.90%)
Oct 19, 2009 51.24 53.17 50.60 52.59 2,883,316 +1.64(+3.22%)
Oct 16, 2009 50.61 51.54 49.54 50.95 3,228,454 -0.10(-0.20%)
Oct 15, 2009 47.25 51.26 47.11 51.05 4,428,179 +3.15(+6.58%)
Oct 14, 2009 47.91 48.21 46.86 47.90 3,254,804 +2.00(+4.36%)
Oct 13, 2009 46.42 46.48 44.07 45.90 2,557,632 -0.13(-0.28%)
Oct 12, 2009 46.59 46.85 45.40 46.03 2,283,788 +1.75(+3.95%)
Oct 09, 2009 43.71 44.67 43.37 44.28 1,922,544 +0.28(+0.64%)
Oct 08, 2009 41.85 44.40 41.80 44.00 3,483,087 +2.94(+7.16%)
Oct 07, 2009 40.12 41.16 39.60 41.06 2,675,330 +0.54(+1.33%)
Oct 06, 2009 39.84 41.17 39.39 40.52 2,681,795 +2.40(+6.30%)
Oct 05, 2009 36.00 38.47 35.57 38.12 2,200,362 +2.43(+6.81%)
Oct 02, 2009 34.69 36.40 34.58 35.69 2,135,917 -0.47(-1.30%)
Oct 01, 2009 39.09 39.14 36.09 36.16 2,752,087 -2.93(-7.50%)
Sep 30, 2009 40.53 40.53 37.65 39.09 2,720,754 -0.62(-1.56%)
Sep 29, 2009 39.88 40.45 38.93 39.71 1,695,282 -0.12(-0.30%)
Sep 28, 2009 38.40 40.27 38.10 39.83 1,697,780 +1.63(+4.27%)
Sep 25, 2009 37.75 39.21 37.51 38.20 2,327,264 +0.06(+0.15%)
Sep 24, 2009 40.29 40.31 37.38 38.14 2,671,381 -1.81(-4.52%)
Sep 23, 2009 42.42 42.60 39.86 39.95 3,109,523 -2.27(-5.38%)
Sep 22, 2009 42.20 42.54 41.21 42.22 2,515,191 +1.78(+4.40%)
Sep 21, 2009 39.46 40.84 39.22 40.44 2,376,716 -1.09(-2.62%)
Sep 18, 2009 42.30 42.59 40.56 41.53 1,898,266 -0.30(-0.72%)
Sep 17, 2009 42.05 43.10 41.10 41.83 2,101,347 +1.08(+2.66%)
Sep 16, 2009 40.38 42.49 40.29 40.75 2,578,074 +1.13(+2.84%)
Sep 15, 2009 39.31 39.99 38.27 39.62 2,136,685 +1.05(+2.72%)
Sep 14, 2009 36.50 38.76 36.29 38.57 1,486,958 +0.68(+1.79%)
Sep 11, 2009 38.41 39.51 37.16 37.89 2,064,017 +0.02(+0.05%)
Sep 10, 2009 36.42 37.94 35.84 37.87 1,970,959 +1.76(+4.87%)
Sep 09, 2009 36.15 37.08 35.34 36.11 2,150,808 +0.24(+0.67%)
Sep 08, 2009 34.99 36.15 34.76 35.87 2,467,352 +2.68(+8.07%)
Sep 04, 2009 31.50 33.29 31.47 33.19 1,983,370 +1.59(+5.03%)
Sep 03, 2009 31.92 32.20 31.14 31.60 1,562,007 +0.45(+1.44%)
Sep 02, 2009 31.22 32.37 31.12 31.15 2,044,696 -0.54(-1.70%)
Sep 01, 2009 33.01 34.34 31.50 31.69 3,438,999 -1.67(-5.01%)
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%)
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.