Energy Bull 2X Direxion (NY: ERX )

28.85 USD -0.41 (-1.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 75.93 76.26 75.06 75.78 141,492 -1.00(-1.30%)
Sep 26, 2013 76.95 77.33 75.68 76.78 224,091 +0.26(+0.34%)
Sep 25, 2013 77.00 77.79 76.35 76.52 165,318 +0.02(+0.03%)
Sep 24, 2013 76.35 78.13 75.50 76.50 187,033 +0.20(+0.26%)
Sep 23, 2013 76.68 77.16 75.58 76.30 195,588 -1.09(-1.41%)
Sep 20, 2013 79.72 80.00 76.89 77.39 288,658 -1.92(-2.42%)
Sep 19, 2013 80.00 81.00 78.87 79.31 212,072 -0.58(-0.73%)
Sep 18, 2013 76.91 80.81 76.39 79.89 475,695 +2.79(+3.62%)
Sep 17, 2013 76.18 77.64 75.76 77.10 179,488 +1.10(+1.45%)
Sep 16, 2013 77.79 77.79 75.71 76.00 253,415 -0.06(-0.08%)
Sep 13, 2013 76.29 76.99 75.70 76.06 206,378 -0.15(-0.20%)
Sep 12, 2013 77.45 77.78 76.04 76.21 248,555 -1.34(-1.73%)
Sep 11, 2013 75.48 77.55 74.80 77.55 306,946 +1.71(+2.25%)
Sep 10, 2013 76.00 76.06 73.90 75.84 390,456 +0.07(+0.09%)
Sep 09, 2013 74.01 76.00 73.70 75.77 261,460 +2.28(+3.10%)
Sep 06, 2013 74.33 75.00 71.88 73.49 347,802 +0.16(+0.22%)
Sep 05, 2013 73.01 74.28 72.94 73.33 214,099 +0.68(+0.94%)
Sep 04, 2013 71.20 73.22 70.74 72.65 299,221 +1.12(+1.57%)
Sep 03, 2013 71.91 72.70 70.40 71.53 335,615 +1.66(+2.38%)
Aug 30, 2013 70.68 71.06 69.37 69.87 274,883 -0.17(-0.24%)
Aug 29, 2013 71.95 72.01 69.66 70.04 371,640 -2.26(-3.13%)
Aug 28, 2013 69.59 73.06 69.50 72.30 672,161 +3.51(+5.10%)
Aug 27, 2013 68.61 70.34 68.40 68.79 428,900 -1.40(-1.99%)
Aug 26, 2013 71.13 71.92 69.72 70.19 333,885 -0.37(-0.52%)
Aug 23, 2013 69.76 70.83 68.48 70.56 340,209 +1.48(+2.14%)
Aug 22, 2013 67.09 69.81 66.61 69.08 406,801 +2.98(+4.51%)
Aug 21, 2013 66.69 67.86 65.70 66.10 467,112 -1.03(-1.53%)
Aug 20, 2013 66.09 68.24 65.75 67.13 416,406 +1.14(+1.73%)
Aug 19, 2013 68.88 69.04 65.86 65.99 371,692 -3.38(-4.87%)
Aug 16, 2013 69.71 70.10 68.52 69.37 287,683 -0.91(-1.29%)
Aug 15, 2013 70.44 71.10 69.27 70.28 389,652 -1.13(-1.58%)
Aug 14, 2013 72.08 72.74 71.25 71.41 370,016 -0.90(-1.24%)
Aug 13, 2013 72.56 72.82 71.00 72.31 273,609 +0.35(+0.49%)
Aug 12, 2013 71.83 72.79 71.35 71.96 343,146 -0.94(-1.29%)
Aug 09, 2013 73.29 74.02 71.84 72.90 243,660 -0.61(-0.83%)
Aug 08, 2013 73.42 74.03 71.70 73.51 373,504 +1.13(+1.56%)
Aug 07, 2013 72.42 73.17 71.50 72.38 345,008 -0.69(-0.94%)
Aug 06, 2013 73.99 75.10 72.58 73.07 331,876 -1.40(-1.88%)
Aug 05, 2013 74.28 74.66 73.40 74.47 230,855 -0.52(-0.69%)
Aug 02, 2013 75.34 75.34 73.63 74.99 398,037 -1.11(-1.46%)
Aug 01, 2013 74.42 76.30 74.33 76.10 379,633 +3.61(+4.98%)
Jul 31, 2013 72.25 74.10 72.13 72.49 457,863 +0.64(+0.89%)
Jul 30, 2013 72.30 72.72 70.65 71.85 354,767 -0.46(-0.64%)
Jul 29, 2013 73.32 73.52 71.47 72.31 399,033 -1.81(-2.44%)
Jul 26, 2013 73.51 74.32 72.30 74.12 294,727 -0.67(-0.90%)
Jul 25, 2013 72.82 75.00 72.34 74.79 530,707 +1.53(+2.09%)
Jul 24, 2013 76.20 76.20 72.19 73.26 510,215 -2.57(-3.39%)
Jul 23, 2013 75.83 76.76 75.50 75.83 268,364 +0.38(+0.50%)
Jul 22, 2013 76.08 76.10 75.26 75.45 319,308 -0.65(-0.85%)
Jul 19, 2013 73.98 76.10 73.38 76.10 472,891 +3.09(+4.23%)
Jul 18, 2013 71.50 73.65 71.34 73.01 476,747 +2.18(+3.08%)
Jul 17, 2013 70.48 71.48 70.22 70.83 322,209 +0.91(+1.30%)
Jul 16, 2013 71.38 71.79 68.60 69.92 375,252 -1.39(-1.95%)
Jul 15, 2013 71.87 71.92 70.89 71.31 152,116 -0.14(-0.20%)
Jul 12, 2013 70.02 71.49 69.92 71.45 329,456 +0.80(+1.13%)
Jul 11, 2013 71.34 71.34 69.09 70.65 445,301 +1.99(+2.90%)
Jul 10, 2013 70.52 70.55 68.18 68.66 506,769 -1.24(-1.77%)
Jul 09, 2013 68.90 70.11 68.55 69.90 409,733 +2.10(+3.10%)
Jul 08, 2013 67.46 69.00 67.35 67.80 377,632 +1.33(+2.00%)
Jul 05, 2013 65.25 66.59 63.83 66.47 528,526 +2.18(+3.39%)
Jul 03, 2013 63.99 64.40 62.65 64.29 406,663 +0.13(+0.20%)
Jul 02, 2013 64.13 65.82 63.32 64.16 476,332 +0.27(+0.42%)
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.