Energy Bull 2X Direxion (NY: ERX )

29.71 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 32.00 33.53 31.17 32.90 3,698,573 +0.35(+1.08%)
Jul 30, 2009 32.15 33.32 31.34 32.55 5,100,463 +1.25(+3.99%)
Jul 29, 2009 31.90 32.04 30.24 31.30 4,814,582 -2.19(-6.54%)
Jul 28, 2009 32.97 34.34 31.63 33.49 5,371,702 -1.27(-3.65%)
Jul 27, 2009 34.71 35.65 33.86 34.76 3,808,211 +0.06(+0.16%)
Jul 24, 2009 33.00 34.87 32.88 34.70 5,359,833 +1.11(+3.31%)
Jul 23, 2009 30.71 33.86 30.69 33.59 5,948,174 +2.67(+8.64%)
Jul 22, 2009 30.23 31.81 30.12 30.92 3,954,367 -0.80(-2.52%)
Jul 21, 2009 31.56 32.15 30.20 31.72 4,789,639 +1.02(+3.32%)
Jul 20, 2009 30.49 31.10 29.30 30.70 6,513,289 +1.33(+4.53%)
Jul 17, 2009 28.71 29.79 28.05 29.37 6,273,536 +0.51(+1.77%)
Jul 16, 2009 27.35 29.36 27.07 28.86 6,734,525 +0.90(+3.22%)
Jul 15, 2009 26.66 28.16 26.51 27.96 8,522,258 +2.64(+10.43%)
Jul 14, 2009 25.24 25.57 24.39 25.32 7,037,907 +0.99(+4.07%)
Jul 13, 2009 22.74 24.44 22.64 24.33 7,540,707 +1.06(+4.56%)
Jul 10, 2009 22.82 23.49 22.37 23.27 6,775,831 -0.62(-2.60%)
Jul 09, 2009 24.40 24.94 23.50 23.89 8,124,966 +0.58(+2.49%)
Jul 08, 2009 23.09 24.11 22.08 23.31 9,867,569 -0.10(-0.43%)
Jul 07, 2009 25.20 25.25 23.27 23.41 10,024,152 -1.93(-7.62%)
Jul 06, 2009 24.41 25.34 23.50 25.34 6,322,506 -0.91(-3.47%)
Jul 02, 2009 27.96 28.09 26.10 26.25 5,653,275 -3.15(-10.71%)
Jul 01, 2009 30.24 31.23 29.31 29.40 5,164,879 +0.13(+0.44%)
Jun 30, 2009 29.88 30.81 27.96 29.27 6,279,419 -0.54(-1.81%)
Jun 29, 2009 29.54 30.55 29.23 29.81 5,157,332 +1.04(+3.61%)
Jun 26, 2009 29.09 29.50 28.51 28.77 5,037,633 -0.68(-2.31%)
Jun 25, 2009 28.14 29.85 28.00 29.45 5,798,731 +1.66(+5.97%)
Jun 24, 2009 28.12 29.28 27.38 27.79 5,434,005 +0.23(+0.83%)
Jun 23, 2009 27.53 28.28 26.52 27.56 7,809,370 +0.46(+1.70%)
Jun 22, 2009 30.24 30.24 27.08 27.10 7,099,472 -4.64(-14.62%)
Jun 19, 2009 33.90 33.90 31.00 31.74 5,879,010 -0.86(-2.64%)
Jun 18, 2009 32.75 33.84 32.04 32.60 3,986,179 -0.25(-0.76%)
Jun 17, 2009 33.65 34.13 31.67 32.85 6,252,484 -1.57(-4.56%)
Jun 16, 2009 37.62 37.95 34.26 34.42 5,097,179 -2.24(-6.11%)
Jun 15, 2009 37.66 37.75 35.33 36.66 5,665,834 -2.87(-7.26%)
Jun 12, 2009 39.53 39.53 38.05 39.53 5,227,004 -1.29(-3.16%)
Jun 11, 2009 38.56 42.23 38.49 40.82 6,112,834 +2.41(+6.27%)
Jun 10, 2009 39.15 39.67 36.75 38.41 5,963,835 +0.91(+2.43%)
Jun 09, 2009 37.69 38.42 36.50 37.50 4,497,428 +0.78(+2.12%)
Jun 08, 2009 36.14 37.50 34.67 36.72 4,826,117 -0.09(-0.24%)
Jun 05, 2009 38.74 38.79 35.47 36.81 5,211,360 -0.70(-1.87%)
Jun 04, 2009 36.98 37.87 35.75 37.51 4,988,155 +2.25(+6.38%)
Jun 03, 2009 37.98 37.99 33.86 35.26 4,733,020 -4.25(-10.76%)
Jun 02, 2009 38.51 40.04 38.39 39.51 4,041,673 -0.04(-0.10%)
Jun 01, 2009 37.09 40.03 37.02 39.55 5,051,017 +3.68(+10.26%)
May 29, 2009 35.18 36.00 34.30 35.87 4,366,706 +1.90(+5.59%)
May 28, 2009 32.13 34.78 31.05 33.97 5,517,989 +2.83(+9.09%)
May 27, 2009 32.67 33.83 31.02 31.14 4,119,573 -1.18(-3.65%)
May 26, 2009 29.59 32.53 28.82 32.32 4,127,416 +1.79(+5.86%)
May 22, 2009 31.16 32.02 30.40 30.53 4,245,463 +0.19(+0.63%)
May 21, 2009 31.87 31.95 29.53 30.34 5,973,211 -2.81(-8.48%)
May 20, 2009 34.21 35.89 32.94 33.15 5,316,343 +0.17(+0.52%)
May 19, 2009 32.58 33.96 32.21 32.98 3,612,032 +0.39(+1.20%)
May 18, 2009 30.85 32.66 30.85 32.59 3,333,204 +2.98(+10.06%)
May 15, 2009 30.99 31.90 28.97 29.61 4,140,067 -1.96(-6.21%)
May 14, 2009 30.25 32.42 30.00 31.57 3,463,151 +0.14(+0.45%)
May 13, 2009 33.37 33.66 30.78 31.43 4,833,592 -1.83(-5.50%)
May 12, 2009 35.10 35.25 32.63 33.26 3,945,665 -0.47(-1.39%)
May 11, 2009 35.03 35.11 32.86 33.73 3,931,607 -3.24(-8.76%)
May 08, 2009 34.35 37.73 34.35 36.97 5,535,383 +4.13(+12.58%)
May 07, 2009 36.50 36.57 31.53 32.84 5,238,065 -1.16(-3.41%)
May 06, 2009 32.11 34.39 31.79 34.00 4,829,403 +3.29(+10.71%)
May 05, 2009 31.63 31.85 29.42 30.71 3,852,003 -1.28(-4.00%)
May 04, 2009 29.38 32.06 29.26 31.99 3,913,274 +2.93(+10.08%)
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.