Skip to main content

Energy Bull 2X Direxion (NY: ERX )

46.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 48.54 49.56 48.19 49.38 711,695 +0.63(+1.29%)
Apr 27, 2012 49.07 49.47 48.18 48.75 601,298 -0.10(-0.20%)
Apr 26, 2012 46.89 48.93 46.61 48.85 1,371,676 +1.15(+2.41%)
Apr 25, 2012 47.19 47.72 46.33 47.70 1,385,320 +1.40(+3.02%)
Apr 24, 2012 45.65 46.65 45.29 46.30 1,273,660 +0.89(+1.96%)
Apr 23, 2012 43.59 45.73 43.03 45.41 1,677,521 -0.11(-0.24%)
Apr 20, 2012 47.00 47.55 45.42 45.52 1,231,276 -0.20(-0.44%)
Apr 19, 2012 46.19 46.98 45.24 45.72 1,930,978 -0.37(-0.80%)
Apr 18, 2012 45.83 46.83 45.60 46.09 1,118,097 -0.28(-0.60%)
Apr 17, 2012 45.27 46.90 45.27 46.37 1,977,954 +2.25(+5.10%)
Apr 16, 2012 45.33 45.75 43.58 44.12 1,811,521 -0.52(-1.16%)
Apr 13, 2012 46.15 46.64 44.53 44.64 1,392,846 -2.18(-4.66%)
Apr 12, 2012 44.28 47.10 44.21 46.82 2,496,346 +2.78(+6.31%)
Apr 11, 2012 45.56 45.88 43.87 44.04 2,600,228 -0.01(-0.02%)
Apr 10, 2012 46.77 46.78 43.73 44.05 3,392,175 -2.72(-5.82%)
Apr 09, 2012 46.53 47.78 46.31 46.77 1,651,652 -1.84(-3.79%)
Apr 05, 2012 48.94 50.53 48.41 48.61 2,134,172 -0.85(-1.73%)
Apr 04, 2012 49.71 50.26 48.65 49.46 2,338,799 -1.91(-3.71%)
Apr 03, 2012 52.56 52.67 49.88 51.37 2,252,756 -1.46(-2.76%)
Apr 02, 2012 51.00 53.95 50.58 52.83 2,156,473 +1.51(+2.94%)
Mar 30, 2012 51.40 51.81 50.08 51.32 1,867,970 +0.99(+1.97%)
Mar 29, 2012 49.21 50.55 48.21 50.33 1,721,429 +0.01(+0.01%)
Mar 28, 2012 51.53 52.05 49.10 50.32 2,346,861 -2.00(-3.82%)
Mar 27, 2012 53.91 54.12 52.24 52.32 1,419,673 -1.58(-2.93%)
Mar 26, 2012 53.93 54.04 53.07 53.90 1,843,596 +1.30(+2.47%)
Mar 23, 2012 51.28 52.98 50.46 52.60 2,517,110 +1.60(+3.14%)
Mar 22, 2012 52.76 53.00 50.25 51.00 2,331,129 -3.32(-6.11%)
Mar 21, 2012 56.00 56.00 53.95 54.32 1,625,264 -1.74(-3.11%)
Mar 20, 2012 57.16 57.18 55.78 56.06 1,414,119 -2.62(-4.46%)
Mar 19, 2012 57.57 59.21 57.21 58.68 1,787,690 +1.12(+1.94%)
Mar 16, 2012 56.40 58.17 56.11 57.56 2,175,702 +2.06(+3.72%)
Mar 15, 2012 55.73 56.23 54.43 55.50 2,186,426 +0.18(+0.33%)
Mar 14, 2012 56.78 57.46 54.94 55.32 1,299,670 -1.75(-3.07%)
Mar 13, 2012 55.89 57.14 54.37 57.07 1,886,395 +2.08(+3.78%)
Mar 12, 2012 55.35 55.65 54.28 54.99 1,241,147 -0.67(-1.20%)
Mar 09, 2012 55.95 57.06 55.29 55.66 1,333,967 -0.07(-0.13%)
Mar 08, 2012 55.51 56.34 54.67 55.73 1,088,189 +0.88(+1.60%)
Mar 07, 2012 54.33 55.30 53.13 54.85 1,820,098 +1.10(+2.05%)
Mar 06, 2012 53.90 54.37 52.70 53.75 1,800,381 -2.80(-4.95%)
Mar 05, 2012 56.80 56.80 54.81 56.55 932,373 -0.72(-1.26%)
Mar 02, 2012 58.50 59.03 56.53 57.27 2,083,986 -1.95(-3.29%)
Mar 01, 2012 58.14 59.49 57.90 59.22 1,607,548 +1.66(+2.88%)
Feb 29, 2012 59.98 60.45 57.10 57.56 1,937,777 -2.00(-3.36%)
Feb 28, 2012 60.18 60.65 58.55 59.56 2,289,839 -0.43(-0.72%)
Feb 27, 2012 59.60 60.87 58.70 59.99 1,647,436 -0.57(-0.94%)
Feb 24, 2012 60.40 61.05 60.04 60.56 1,213,965 +0.75(+1.25%)
Feb 23, 2012 59.04 59.93 57.81 59.81 1,320,132 +1.02(+1.73%)
Feb 22, 2012 58.90 59.96 58.50 58.79 1,872,880 +0.26(+0.44%)
Feb 21, 2012 58.33 59.35 58.06 58.53 2,368,793 +1.31(+2.29%)
Feb 17, 2012 57.92 58.16 56.31 57.22 1,618,293 +0.55(+0.97%)
Feb 16, 2012 54.71 56.93 53.92 56.67 2,135,976 +2.18(+4.00%)
Feb 15, 2012 55.20 55.61 54.00 54.49 2,831,828 -0.21(-0.38%)
Feb 14, 2012 54.12 54.96 53.36 54.70 2,237,430 +0.49(+0.90%)
Feb 13, 2012 54.52 54.64 53.12 54.21 1,969,926 +1.23(+2.32%)
Feb 10, 2012 52.83 53.38 52.24 52.98 1,959,085 -1.85(-3.37%)
Feb 09, 2012 55.35 55.58 53.66 54.83 2,199,785 -0.02(-0.04%)
Feb 08, 2012 56.07 56.16 53.80 54.85 2,440,960 -0.55(-0.99%)
Feb 07, 2012 54.14 55.67 52.61 55.40 2,530,174 +0.93(+1.71%)
Feb 06, 2012 52.05 54.57 51.58 54.47 1,759,807 +1.79(+3.40%)
Feb 03, 2012 51.79 52.80 51.11 52.68 2,373,400 +2.68(+5.36%)
Feb 02, 2012 49.33 50.66 48.84 50.00 1,494,921 +0.69(+1.40%)
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.