Energy Bull 2X Direxion (NY: ERX )

31.61 USD -1.22 (-3.72%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 36.01 36.28 33.40 35.04 2,821,443 -0.98(-2.72%)
May 30, 2012 38.03 38.13 35.68 36.02 2,707,545 -3.53(-8.93%)
May 29, 2012 39.04 40.35 38.46 39.55 1,532,720 +1.59(+4.19%)
May 25, 2012 38.13 38.86 37.57 37.96 887,856 -0.39(-1.02%)
May 24, 2012 39.11 39.11 37.04 38.35 1,484,781 -0.12(-0.31%)
May 23, 2012 37.06 38.55 35.56 38.47 2,245,043 +0.39(+1.02%)
May 22, 2012 38.76 40.12 37.30 38.08 1,825,637 -0.40(-1.05%)
May 21, 2012 36.40 38.54 36.28 38.48 1,500,411 +2.45(+6.81%)
May 18, 2012 37.59 38.16 35.68 36.03 2,122,871 -0.88(-2.38%)
May 17, 2012 37.80 38.62 36.84 36.91 2,488,245 -0.71(-1.89%)
May 16, 2012 38.47 40.11 37.61 37.62 2,257,612 -0.40(-1.05%)
May 15, 2012 40.05 40.44 37.72 38.02 2,387,395 -1.89(-4.74%)
May 14, 2012 40.50 40.64 39.60 39.91 2,036,865 -1.92(-4.59%)
May 11, 2012 41.83 43.67 41.67 41.83 1,235,461 -0.80(-1.88%)
May 10, 2012 43.41 44.01 42.38 42.63 1,790,737 +0.59(+1.40%)
May 09, 2012 41.09 43.04 40.44 42.04 2,313,961 -0.87(-2.03%)
May 08, 2012 42.40 43.16 40.30 42.91 2,690,761 -0.41(-0.95%)
May 07, 2012 42.86 44.06 42.10 43.32 1,538,548 -0.25(-0.57%)
May 04, 2012 45.47 45.54 43.05 43.57 2,429,537 -3.07(-6.58%)
May 03, 2012 49.04 49.04 46.24 46.64 1,243,806 -2.30(-4.70%)
May 02, 2012 50.13 50.18 48.56 48.94 1,817,603 -2.45(-4.77%)
May 01, 2012 49.82 52.44 49.36 51.39 2,316,311 +2.01(+4.07%)
Apr 30, 2012 48.54 49.56 48.19 49.38 711,695 +0.63(+1.29%)
Apr 27, 2012 49.07 49.47 48.18 48.75 601,298 -0.10(-0.20%)
Apr 26, 2012 46.89 48.93 46.61 48.85 1,371,676 +1.15(+2.41%)
Apr 25, 2012 47.19 47.72 46.33 47.70 1,385,320 +1.40(+3.02%)
Apr 24, 2012 45.65 46.65 45.29 46.30 1,273,660 +0.89(+1.96%)
Apr 23, 2012 43.59 45.73 43.03 45.41 1,677,521 -0.11(-0.24%)
Apr 20, 2012 47.00 47.55 45.42 45.52 1,231,276 -0.20(-0.44%)
Apr 19, 2012 46.19 46.98 45.24 45.72 1,930,978 -0.37(-0.80%)
Apr 18, 2012 45.83 46.83 45.60 46.09 1,118,097 -0.28(-0.60%)
Apr 17, 2012 45.27 46.90 45.27 46.37 1,977,954 +2.25(+5.10%)
Apr 16, 2012 45.33 45.75 43.58 44.12 1,811,521 -0.52(-1.16%)
Apr 13, 2012 46.15 46.64 44.53 44.64 1,392,846 -2.18(-4.66%)
Apr 12, 2012 44.28 47.10 44.21 46.82 2,496,346 +2.78(+6.31%)
Apr 11, 2012 45.56 45.88 43.87 44.04 2,600,228 -0.01(-0.02%)
Apr 10, 2012 46.77 46.78 43.73 44.05 3,392,175 -2.72(-5.82%)
Apr 09, 2012 46.53 47.78 46.31 46.77 1,651,652 -1.84(-3.79%)
Apr 05, 2012 48.94 50.53 48.41 48.61 2,134,172 -0.85(-1.73%)
Apr 04, 2012 49.71 50.26 48.65 49.46 2,338,799 -1.91(-3.71%)
Apr 03, 2012 52.56 52.67 49.88 51.37 2,252,756 -1.46(-2.76%)
Apr 02, 2012 51.00 53.95 50.58 52.83 2,156,473 +1.51(+2.94%)
Mar 30, 2012 51.40 51.81 50.08 51.32 1,867,970 +0.99(+1.97%)
Mar 29, 2012 49.21 50.55 48.21 50.33 1,721,429 +0.01(+0.01%)
Mar 28, 2012 51.53 52.05 49.10 50.32 2,346,861 -2.00(-3.82%)
Mar 27, 2012 53.91 54.12 52.24 52.32 1,419,673 -1.58(-2.93%)
Mar 26, 2012 53.93 54.04 53.07 53.90 1,843,596 +1.30(+2.47%)
Mar 23, 2012 51.28 52.98 50.46 52.60 2,517,110 +1.60(+3.14%)
Mar 22, 2012 52.76 53.00 50.25 51.00 2,331,129 -3.32(-6.11%)
Mar 21, 2012 56.00 56.00 53.95 54.32 1,625,264 -1.74(-3.11%)
Mar 20, 2012 57.16 57.18 55.78 56.06 1,414,119 -2.62(-4.46%)
Mar 19, 2012 57.57 59.21 57.21 58.68 1,787,690 +1.12(+1.94%)
Mar 16, 2012 56.40 58.17 56.11 57.56 2,175,702 +2.06(+3.72%)
Mar 15, 2012 55.73 56.23 54.43 55.50 2,186,426 +0.18(+0.33%)
Mar 14, 2012 56.78 57.46 54.94 55.32 1,299,670 -1.75(-3.07%)
Mar 13, 2012 55.89 57.14 54.37 57.07 1,886,395 +2.08(+3.78%)
Mar 12, 2012 55.35 55.65 54.28 54.99 1,241,147 -0.67(-1.20%)
Mar 09, 2012 55.95 57.06 55.29 55.66 1,333,967 -0.07(-0.13%)
Mar 08, 2012 55.51 56.34 54.67 55.73 1,088,189 +0.88(+1.60%)
Mar 07, 2012 54.33 55.30 53.13 54.85 1,820,098 +1.10(+2.05%)
Mar 06, 2012 53.90 54.37 52.70 53.75 1,800,381 -2.80(-4.95%)
Mar 05, 2012 56.80 56.80 54.81 56.55 932,373 -0.72(-1.26%)
Mar 02, 2012 58.50 59.03 56.53 57.27 2,083,986 -1.95(-3.29%)
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.