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 (%)
Aug 31, 2010 25.37 25.95 24.84 25.45 5,783 -0.17(-0.66%)
Aug 30, 2010 26.38 26.86 25.62 25.62 1,945,052 -1.05(-3.94%)
Aug 27, 2010 24.83 26.81 24.16 26.67 3,945,966 +1.92(+7.76%)
Aug 26, 2010 26.01 26.12 24.41 24.75 2,566,238 -0.69(-2.71%)
Aug 25, 2010 25.33 25.66 24.27 25.44 2,462 -0.25(-0.97%)
Aug 24, 2010 25.85 26.67 25.39 25.69 1,300 -1.15(-4.30%)
Aug 23, 2010 27.02 27.63 26.82 26.84 2,226,892 +0.05(+0.21%)
Aug 20, 2010 27.42 27.42 26.16 26.79 2,879,547 -1.00(-3.60%)
Aug 19, 2010 28.85 28.92 27.32 27.79 100 -1.32(-4.53%)
Aug 18, 2010 29.89 29.89 28.44 29.11 322 -0.87(-2.90%)
Aug 17, 2010 29.49 30.48 29.04 29.98 1,700 +1.40(+4.90%)
Aug 16, 2010 28.32 28.81 27.70 28.58 1,716,338 -0.08(-0.28%)
Aug 13, 2010 28.66 29.45 28.46 28.66 1,819,563 -0.23(-0.80%)
Aug 12, 2010 27.96 29.50 27.96 28.89 2,679,671 -0.45(-1.53%)
Aug 11, 2010 30.24 30.47 29.08 29.34 1,200 -2.74(-8.56%)
Aug 10, 2010 31.79 32.58 31.15 32.08 2,824,629 -0.80(-2.45%)
Aug 09, 2010 33.13 33.28 32.42 32.89 1,678,920 +0.39(+1.20%)
Aug 06, 2010 32.50 33.00 31.11 32.50 4,014,849 -1.03(-3.07%)
Aug 05, 2010 32.90 33.54 32.33 33.53 439 +0.14(+0.42%)
Aug 04, 2010 33.17 33.63 32.47 33.39 700 +0.64(+1.95%)
Aug 03, 2010 32.30 33.30 31.88 32.75 1,300 +0.08(+0.26%)
Aug 02, 2010 31.04 32.87 31.04 32.67 3,686,790 +3.07(+10.35%)
Jul 30, 2010 29.48 29.99 28.70 29.60 2,673,468 -0.13(-0.44%)
Jul 29, 2010 30.50 31.19 29.01 29.73 100 -0.05(-0.17%)
Jul 28, 2010 29.71 30.33 29.51 29.78 3,145,717 -0.14(-0.47%)
Jul 27, 2010 30.90 30.90 29.25 29.92 3,190 -0.50(-1.64%)
Jul 26, 2010 29.62 30.46 29.33 30.42 3,465,245 +0.96(+3.26%)
Jul 23, 2010 29.00 29.52 28.03 29.46 4,635,315 +0.25(+0.86%)
Jul 22, 2010 28.29 29.82 28.21 29.21 900 +1.88(+6.88%)
Jul 21, 2010 29.01 29.07 26.66 27.33 4,495,842 -1.23(-4.31%)
Jul 20, 2010 25.93 28.71 25.60 28.56 2,060 +1.69(+6.29%)
Jul 19, 2010 26.71 27.26 26.05 26.87 3,213,982 +0.68(+2.60%)
Jul 16, 2010 26.19 27.96 25.83 26.19 4,845,031 -2.25(-7.90%)
Jul 15, 2010 28.48 28.73 27.04 28.44 3,982,053 +0.03(+0.09%)
Jul 14, 2010 28.18 28.91 27.62 28.41 200 -0.12(-0.42%)
Jul 13, 2010 28.55 29.00 28.19 28.53 4,560 +0.98(+3.56%)
Jul 12, 2010 27.37 28.17 26.82 27.55 2,760,608 -0.27(-0.97%)
Jul 09, 2010 27.82 27.94 27.03 27.82 3,375,322 +0.48(+1.76%)
Jul 08, 2010 27.27 27.61 26.09 27.34 1,199 +0.93(+3.52%)
Jul 07, 2010 24.27 26.44 24.20 26.41 4,659 +2.47(+10.32%)
Jul 06, 2010 24.40 25.14 23.20 23.94 895 +0.69(+2.97%)
Jul 02, 2010 23.25 24.15 22.68 23.25 4,088,772 -0.42(-1.77%)
Jul 01, 2010 23.67 24.30 22.18 23.67 8,659,337 +0.04(+0.17%)
Jun 30, 2010 24.30 25.17 23.59 23.63 4,626 -0.70(-2.88%)
Jun 29, 2010 25.76 25.76 23.72 24.33 3,500 -3.61(-12.92%)
Jun 25, 2010 27.94 28.70 26.96 27.94 6,398,592 +0.09(+0.31%)
Jun 24, 2010 29.46 29.77 27.51 27.86 2,150 -1.85(-6.21%)
Jun 23, 2010 30.46 30.52 29.26 29.70 3,444,037 -0.91(-2.98%)
Jun 22, 2010 33.17 33.38 30.27 30.61 3,776 -2.87(-8.56%)
Jun 21, 2010 35.02 35.63 32.68 33.48 3,635,301 -0.20(-0.59%)
Jun 18, 2010 33.68 33.78 32.40 33.68 2,601,586 +0.64(+1.94%)
Jun 17, 2010 33.38 33.47 32.01 33.04 100 -0.07(-0.21%)
Jun 16, 2010 32.44 33.70 32.06 33.11 4,416,332 +0.02(+0.06%)
Jun 15, 2010 31.58 33.30 31.28 33.09 1,800 +2.35(+7.64%)
Jun 14, 2010 32.30 32.88 30.59 30.74 4,988,525 -0.29(-0.93%)
Jun 11, 2010 29.58 31.15 29.49 31.03 2,942,703 +0.41(+1.34%)
Jun 10, 2010 28.72 30.75 28.56 30.62 3,580 +3.80(+14.17%)
Jun 09, 2010 28.57 29.62 26.40 26.82 5,652,565 -0.79(-2.86%)
Jun 08, 2010 26.52 27.93 25.80 27.61 2,170 +1.44(+5.50%)
Jun 07, 2010 27.35 28.13 26.12 26.17 3,477,874 -0.84(-3.11%)
Jun 04, 2010 27.01 29.97 26.33 27.01 7,137,433 -3.14(-10.41%)
Jun 03, 2010 29.74 30.24 28.03 30.15 4,947,273 +1.10(+3.79%)
Jun 02, 2010 26.51 29.10 26.15 29.05 4,594 +3.26(+12.64%)
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.