Energy Bull 2X Direxion (NY: ERX )

24.62 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 61.86 63.50 61.67 62.08 633,054 -0.03(-0.05%)
Feb 27, 2013 58.76 62.48 58.76 62.11 798,034 +2.87(+4.84%)
Feb 26, 2013 58.56 59.72 56.53 59.24 1,376,696 -3.37(-5.38%)
Feb 22, 2013 61.82 62.61 60.31 62.61 578,616 +2.04(+3.37%)
Feb 21, 2013 60.95 61.34 59.24 60.57 751,624 -1.34(-2.16%)
Feb 20, 2013 66.12 66.12 61.77 61.91 869,780 -4.24(-6.41%)
Feb 19, 2013 64.60 66.26 64.56 66.15 886,367 +2.23(+3.49%)
Feb 15, 2013 65.95 65.96 62.80 63.92 823,965 -2.09(-3.17%)
Feb 14, 2013 64.09 66.53 63.61 66.01 518,403 +1.52(+2.36%)
Feb 13, 2013 64.04 64.65 63.89 64.49 492,778 +0.61(+0.95%)
Feb 12, 2013 63.49 64.16 62.74 63.88 380,704 +0.56(+0.88%)
Feb 11, 2013 64.04 64.31 63.07 63.32 528,451 -1.00(-1.55%)
Feb 08, 2013 62.80 64.32 62.80 64.32 722,489 +1.66(+2.65%)
Feb 07, 2013 62.90 63.27 61.29 62.66 645,653 -0.40(-0.63%)
Feb 06, 2013 61.99 63.07 61.36 63.06 718,493 +1.63(+2.65%)
Feb 04, 2013 61.48 62.14 61.19 61.43 744,913 -1.64(-2.60%)
Feb 01, 2013 62.35 63.33 60.94 63.07 1,028,016 +1.68(+2.74%)
Jan 31, 2013 61.36 62.32 60.70 61.39 623,531 -0.45(-0.73%)
Jan 30, 2013 63.36 64.40 61.69 61.84 892,567 -1.30(-2.06%)
Jan 29, 2013 60.48 63.31 60.43 63.14 1,102,164 +3.14(+5.23%)
Jan 28, 2013 60.99 61.00 59.03 60.00 681,006 -0.44(-0.73%)
Jan 25, 2013 59.53 60.74 59.28 60.44 867,574 +1.64(+2.79%)
Jan 24, 2013 58.43 60.10 58.23 58.80 804,334 +0.61(+1.05%)
Jan 23, 2013 58.39 58.65 57.53 58.19 634,273 -0.63(-1.07%)
Jan 22, 2013 56.92 58.83 56.40 58.82 781,080 +1.74(+3.05%)
Jan 18, 2013 55.51 57.08 55.30 57.08 760,504 +1.58(+2.85%)
Jan 17, 2013 55.20 56.56 54.86 55.50 855,434 +1.07(+1.97%)
Jan 16, 2013 53.47 54.52 53.28 54.43 756,016 +0.58(+1.08%)
Jan 15, 2013 52.28 53.87 52.10 53.85 625,642 +0.78(+1.47%)
Jan 14, 2013 52.96 53.50 52.53 53.07 447,493 -0.08(-0.15%)
Jan 11, 2013 53.01 53.29 52.46 53.15 442,976 +0.27(+0.51%)
Jan 10, 2013 52.60 53.15 51.90 52.88 655,605 +1.39(+2.70%)
Jan 09, 2013 52.21 52.39 50.83 51.49 620,301 -0.20(-0.39%)
Jan 08, 2013 51.84 51.88 50.77 51.69 612,927 -0.66(-1.26%)
Jan 07, 2013 52.78 52.78 51.66 52.35 626,541 -1.17(-2.19%)
Jan 04, 2013 52.01 53.71 51.93 53.52 910,762 +1.67(+3.22%)
Jan 03, 2013 51.45 53.16 50.89 51.85 1,551,659 +0.00(+0.00%)
Jan 02, 2013 50.34 51.85 49.81 51.85 1,913,598 +3.37(+6.95%)
Dec 31, 2012 45.31 48.65 45.03 48.48 1,759,097 +2.80(+6.13%)
Dec 28, 2012 47.08 47.14 45.44 45.68 1,242,718 -2.35(-4.89%)
Dec 27, 2012 48.33 48.51 46.25 48.03 1,286,491 -0.28(-0.58%)
Dec 26, 2012 49.78 49.89 48.10 48.31 526,144 -0.60(-1.23%)
Dec 24, 2012 50.03 50.03 48.74 48.91 284,296 -1.27(-2.53%)
Dec 21, 2012 49.80 50.56 49.11 50.18 1,064,502 -1.52(-2.94%)
Dec 20, 2012 50.64 51.78 50.41 51.70 476,266 +1.14(+2.25%)
Dec 19, 2012 52.05 52.17 50.56 50.56 822,638 -1.17(-2.26%)
Dec 18, 2012 49.05 52.07 48.75 51.73 936,720 +2.62(+5.33%)
Dec 17, 2012 48.17 49.11 48.00 49.11 479,968 +1.39(+2.91%)
Dec 14, 2012 47.32 48.02 47.12 47.72 446,862 -0.67(-1.38%)
Dec 13, 2012 49.43 49.48 47.70 48.39 666,607 -1.23(-2.48%)
Dec 12, 2012 49.60 51.00 49.20 49.62 797,255 +0.49(+1.00%)
Dec 11, 2012 48.80 49.65 48.64 49.13 736,668 +0.88(+1.82%)
Dec 10, 2012 48.27 48.93 48.00 48.25 516,639 -0.11(-0.23%)
Dec 07, 2012 48.02 48.46 47.39 48.36 757,804 +0.84(+1.77%)
Dec 06, 2012 46.84 47.59 46.59 47.52 602,043 +0.43(+0.91%)
Dec 05, 2012 46.62 47.90 46.22 47.09 1,067,517 +0.92(+1.99%)
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.