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 (%)
Jun 30, 2011 71.26 73.76 71.15 73.51 3,382,938 +2.97(+4.21%)
Jun 29, 2011 68.90 71.74 67.81 70.54 3,180,089 +2.65(+3.90%)
Jun 28, 2011 64.30 68.14 64.17 67.89 2,907,050 +5.08(+8.09%)
Jun 27, 2011 61.36 63.85 60.77 62.81 2,866,660 +0.91(+1.47%)
Jun 24, 2011 65.44 65.81 61.57 61.90 2,170,960 -3.60(-5.50%)
Jun 23, 2011 63.95 65.71 60.51 65.50 5,499,712 -2.22(-3.28%)
Jun 22, 2011 67.58 70.34 67.15 67.72 3,191,847 -0.74(-1.08%)
Jun 21, 2011 66.24 69.40 65.91 68.46 3,032,218 +3.68(+5.68%)
Jun 20, 2011 64.00 65.21 63.94 64.78 2,911,751 +0.53(+0.82%)
Jun 17, 2011 66.18 66.50 63.00 64.25 3,074,491 -0.35(-0.54%)
Jun 16, 2011 64.12 66.20 62.75 64.60 5,185,799 +0.29(+0.45%)
Jun 15, 2011 66.38 68.20 63.25 64.31 3,957,587 -4.40(-6.40%)
Jun 14, 2011 67.38 69.80 67.38 68.71 2,795,131 +3.60(+5.53%)
Jun 13, 2011 68.54 69.60 63.20 65.11 3,914,520 -2.88(-4.24%)
Jun 10, 2011 70.74 70.74 67.70 67.99 3,219,000 -3.86(-5.37%)
Jun 09, 2011 70.60 73.06 70.00 71.85 2,313,631 +2.41(+3.47%)
Jun 08, 2011 69.38 71.78 69.00 69.44 4,330,540 +0.86(+1.25%)
Jun 07, 2011 70.26 71.31 68.34 68.58 3,072,241 -0.26(-0.38%)
Jun 06, 2011 72.81 73.71 68.25 68.84 4,411,838 -4.58(-6.24%)
Jun 03, 2011 70.00 75.43 69.86 73.42 4,185,595 +1.62(+2.26%)
May 24, 2011 71.09 74.04 71.09 71.80 5,748,079 +2.55(+3.68%)
May 23, 2011 68.89 70.23 67.90 69.25 4,973,300 -3.25(-4.48%)
May 20, 2011 72.71 74.20 69.92 72.50 4,052,984 -0.34(-0.47%)
May 19, 2011 73.53 74.62 71.10 72.84 3,265,607 +0.28(+0.39%)
May 18, 2011 69.52 74.04 68.80 72.56 4,165,157 +4.05(+5.91%)
May 17, 2011 67.70 69.49 66.03 68.51 4,217,624 -0.23(-0.33%)
May 16, 2011 69.29 72.65 68.03 68.74 3,232,455 -1.62(-2.30%)
May 13, 2011 71.99 73.00 68.25 70.36 4,663,613 -0.98(-1.37%)
May 12, 2011 70.56 72.77 67.37 71.34 3,348,164 -0.13(-0.18%)
May 11, 2011 76.85 76.89 70.05 71.47 5,051,768 -6.65(-8.51%)
May 10, 2011 76.95 79.06 75.25 78.12 3,314,133 +1.10(+1.43%)
May 09, 2011 75.04 78.20 74.02 77.02 3,548,572 +3.62(+4.93%)
May 06, 2011 74.81 78.26 71.39 73.40 5,583,965 +0.69(+0.95%)
May 05, 2011 74.09 76.21 70.10 72.71 5,577,384 -4.99(-6.42%)
May 04, 2011 81.07 81.33 75.60 77.70 3,794,502 -4.22(-5.15%)
May 03, 2011 86.45 86.81 79.70 81.92 3,082,016 -6.44(-7.29%)
May 02, 2011 87.64 88.53 86.65 88.36 1,601,816 -4.00(-4.33%)
Apr 29, 2011 88.08 92.36 88.08 92.36 1,477,639 +4.36(+4.95%)
Apr 28, 2011 87.26 88.66 85.76 88.00 2,127,065 -0.45(-0.51%)
Apr 27, 2011 89.18 89.35 84.04 88.45 1,988,615 -0.05(-0.06%)
Apr 26, 2011 86.55 88.75 85.53 88.50 1,523,337 +2.63(+3.06%)
Apr 25, 2011 86.82 87.16 84.26 85.87 1,147,436 -1.24(-1.42%)
Apr 21, 2011 86.44 87.38 85.04 87.11 1,295,731 +1.57(+1.84%)
Apr 20, 2011 84.31 85.70 83.43 85.54 1,938,500 +5.35(+6.67%)
Apr 19, 2011 77.90 80.69 77.60 80.19 1,508,330 +2.38(+3.06%)
Apr 18, 2011 78.19 78.92 75.38 77.81 1,658,446 -3.71(-4.55%)
Apr 15, 2011 80.13 81.96 78.45 81.52 1,865,697 +2.12(+2.67%)
Apr 14, 2011 76.60 80.23 75.95 79.40 1,611,101 +1.71(+2.20%)
Apr 13, 2011 79.09 79.93 76.30 77.69 1,756,675 +0.46(+0.60%)
Apr 12, 2011 82.16 82.25 75.69 77.23 3,382,776 -7.58(-8.94%)
Apr 11, 2011 90.19 90.50 83.90 84.81 1,381,409 -5.12(-5.69%)
Apr 08, 2011 90.73 91.75 88.41 89.93 1,574,377 +1.11(+1.25%)
Apr 07, 2011 88.29 89.89 86.55 88.82 1,490,192 +0.16(+0.18%)
Apr 06, 2011 93.00 93.27 87.73 88.66 1,850,601 -2.88(-3.15%)
Apr 05, 2011 90.01 92.80 90.00 91.54 1,434,862 +0.85(+0.94%)
Apr 04, 2011 91.24 91.99 90.24 90.69 900,343 +0.13(+0.14%)
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.