Energy Bull 2X Direxion (NY: ERX )

29.70 USD +0.85 (+2.95%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 53.30 53.30 48.45 48.45 3,219,845 -7.39(-13.23%)
Oct 28, 2011 53.07 56.25 52.84 55.84 2,911,308 +1.02(+1.86%)
Oct 27, 2011 52.91 56.26 52.30 54.82 3,573,546 +5.76(+11.74%)
Oct 26, 2011 48.00 49.48 45.19 49.06 2,843,424 +3.00(+6.51%)
Oct 25, 2011 48.94 49.11 45.44 46.06 2,830,297 -3.01(-6.13%)
Oct 24, 2011 47.88 49.45 47.38 49.07 3,391,469 +1.91(+4.05%)
Oct 21, 2011 46.50 47.80 45.72 47.16 3,643,185 +2.26(+5.03%)
Oct 20, 2011 44.00 45.52 42.36 44.90 5,947,848 +0.71(+1.61%)
Oct 19, 2011 45.17 46.71 43.40 44.19 5,294,145 -1.06(-2.34%)
Oct 18, 2011 41.60 46.19 40.16 45.25 4,468,649 +3.65(+8.77%)
Oct 17, 2011 43.53 43.80 41.25 41.60 3,619,921 -2.20(-5.01%)
Oct 14, 2011 41.44 43.83 41.37 43.80 3,553,390 +4.37(+11.07%)
Oct 13, 2011 38.55 39.94 37.33 39.43 4,366,387 -0.21(-0.53%)
Oct 12, 2011 39.89 41.25 39.00 39.64 4,203,394 +0.81(+2.09%)
Oct 11, 2011 37.41 39.82 37.38 38.83 3,735,336 +0.18(+0.47%)
Oct 10, 2011 36.08 38.68 36.08 38.65 5,092,120 +4.60(+13.51%)
Oct 07, 2011 35.99 36.25 33.18 34.05 5,668,220 -1.40(-3.95%)
Oct 06, 2011 34.52 35.58 34.09 35.45 6,290,500 +1.76(+5.22%)
Oct 05, 2011 30.97 33.98 29.93 33.69 6,795,556 +3.14(+10.28%)
Oct 04, 2011 26.88 30.80 24.82 30.55 9,551,704 +2.39(+8.49%)
Oct 03, 2011 30.59 32.48 28.10 28.16 6,335,606 -3.27(-10.40%)
Sep 30, 2011 32.23 33.62 31.25 31.43 5,315,839 -2.67(-7.83%)
Sep 29, 2011 35.36 35.48 32.01 34.10 3,860,492 +1.26(+3.84%)
Sep 28, 2011 36.43 37.39 32.66 32.84 3,455,613 -3.47(-9.56%)
Sep 27, 2011 37.50 38.85 35.61 36.31 5,686,291 +1.61(+4.63%)
Sep 26, 2011 32.13 34.87 30.33 34.70 6,718,953 +3.37(+10.77%)
Sep 23, 2011 31.01 32.67 30.61 31.33 4,221,454 -0.89(-2.76%)
Sep 22, 2011 34.63 35.30 30.29 32.22 7,681,420 -6.67(-17.15%)
Sep 21, 2011 43.40 43.76 38.88 38.89 6,139,126 -4.85(-11.09%)
Sep 20, 2011 45.17 46.68 43.60 43.74 3,287,803 -0.91(-2.04%)
Sep 19, 2011 43.71 45.70 42.03 44.65 3,510,821 -2.02(-4.33%)
Sep 16, 2011 47.13 47.90 45.07 46.67 3,083,013 -0.17(-0.36%)
Sep 15, 2011 46.00 46.98 44.77 46.84 3,218,015 +2.48(+5.59%)
Sep 14, 2011 43.44 46.13 41.01 44.36 4,932,609 +1.69(+3.96%)
Sep 13, 2011 42.72 43.45 40.47 42.67 3,946,100 +0.41(+0.97%)
Sep 12, 2011 39.81 42.29 38.86 42.26 5,547,697 +0.46(+1.10%)
Sep 09, 2011 44.34 45.10 40.89 41.80 4,868,232 -4.42(-9.56%)
Sep 08, 2011 47.00 49.16 45.38 46.22 4,303,482 -1.66(-3.47%)
Sep 07, 2011 45.50 47.97 45.26 47.88 3,464,158 +4.81(+11.16%)
Sep 06, 2011 40.54 43.30 39.47 43.07 4,036,369 -1.60(-3.58%)
Sep 02, 2011 45.22 46.02 43.50 44.67 3,315,285 -3.82(-7.88%)
Sep 01, 2011 49.64 51.75 48.25 48.49 3,555,122 -1.23(-2.47%)
Aug 31, 2011 49.90 51.73 48.38 49.72 4,543,856 +0.88(+1.80%)
Aug 30, 2011 47.12 49.74 46.00 48.84 3,465,335 +0.67(+1.39%)
Aug 29, 2011 46.28 48.33 45.45 48.17 2,759,479 +3.96(+8.96%)
Aug 26, 2011 40.94 44.87 39.26 44.21 4,253,515 +2.19(+5.21%)
Aug 25, 2011 45.91 46.59 41.34 42.02 3,634,938 -3.06(-6.79%)
Aug 24, 2011 43.77 45.18 42.33 45.08 3,415,576 +0.71(+1.60%)
Aug 23, 2011 39.81 44.40 39.15 44.37 4,937,933 +5.31(+13.59%)
Aug 22, 2011 43.42 43.50 38.55 39.06 5,241,105 -0.84(-2.11%)
Aug 19, 2011 40.30 44.19 39.53 39.90 4,679,358 -2.35(-5.56%)
Aug 18, 2011 46.11 46.44 40.70 42.25 4,458,803 -8.52(-16.78%)
Aug 17, 2011 52.19 53.33 49.83 50.77 3,391,500 +0.62(+1.24%)
Aug 16, 2011 50.26 52.34 48.51 50.15 4,190,886 -2.66(-5.04%)
Aug 15, 2011 49.81 52.92 49.58 52.81 3,370,497 +4.92(+10.27%)
Aug 12, 2011 49.70 49.73 47.08 47.89 4,129,643 +1.15(+2.46%)
Aug 11, 2011 42.51 48.73 40.91 46.74 5,628,305 +6.04(+14.84%)
Aug 10, 2011 43.51 46.03 40.22 40.70 5,101,792 -4.82(-10.59%)
Aug 09, 2011 51.12 45.52 37.14 45.52 6,058,844 +5.53(+13.83%)
Aug 08, 2011 47.33 49.03 39.35 39.99 7,766,680 -13.01(-24.55%)
Aug 05, 2011 56.36 57.25 46.80 53.00 5,474,000 -0.77(-1.43%)
Aug 04, 2011 64.25 64.40 53.10 53.77 5,529,457 -13.97(-20.62%)
Aug 03, 2011 69.52 69.52 63.30 67.74 2,803,559 -1.11(-1.61%)
Aug 02, 2011 73.38 75.81 68.85 68.85 2,545,414 -6.08(-8.11%)
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.