Energy Bull 2X Direxion (NY: ERX )

31.61 USD -1.22 (-3.72%)
Official Closing Price Updated: 6:30 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 46.81 47.42 45.50 45.50 1,254,935 -1.72(-3.64%)
Jul 30, 2012 46.50 47.69 46.15 47.22 948,832 +0.37(+0.79%)
Jul 27, 2012 45.00 47.30 44.21 46.85 1,939,074 +2.40(+5.40%)
Jul 26, 2012 42.88 44.85 42.74 44.45 2,543,271 +3.49(+8.52%)
Jul 25, 2012 41.39 41.85 39.91 40.96 1,644,706 +0.03(+0.07%)
Jul 24, 2012 43.08 43.12 39.25 40.93 2,442,920 -1.94(-4.53%)
Jul 23, 2012 41.57 43.20 40.62 42.87 1,444,055 -1.30(-2.94%)
Jul 20, 2012 43.44 44.23 42.92 44.17 1,444,558 +0.25(+0.57%)
Jul 19, 2012 44.08 44.29 43.10 43.92 2,171,892 +0.50(+1.15%)
Jul 18, 2012 41.97 43.65 41.69 43.42 1,722,197 +1.12(+2.65%)
Jul 17, 2012 41.60 42.50 39.57 42.30 1,756,101 +1.37(+3.35%)
Jul 16, 2012 40.04 41.43 39.39 40.93 1,256,401 +0.47(+1.16%)
Jul 13, 2012 39.01 40.57 38.78 40.46 1,329,700 +2.05(+5.34%)
Jul 12, 2012 37.53 39.06 37.05 38.41 1,734,089 -0.47(-1.21%)
Jul 11, 2012 37.79 39.40 37.67 38.88 2,636,190 +1.44(+3.85%)
Jul 10, 2012 39.93 40.21 36.81 37.44 2,208,213 -1.81(-4.61%)
Jul 09, 2012 39.61 39.88 38.35 39.25 2,038,675 -0.50(-1.26%)
Jul 06, 2012 39.38 40.29 38.79 39.75 1,807,041 -1.38(-3.36%)
Jul 05, 2012 42.10 42.24 40.73 41.13 1,297,187 -1.79(-4.17%)
Jul 03, 2012 40.89 42.93 40.82 42.92 1,906,804 +2.93(+7.33%)
Jul 02, 2012 39.65 40.48 38.70 39.99 1,451,460 +0.09(+0.23%)
Jun 29, 2012 39.35 39.98 38.46 39.90 3,330,571 +3.18(+8.66%)
Jun 28, 2012 35.25 36.87 34.87 36.72 1,730,725 +0.69(+1.92%)
Jun 27, 2012 34.55 36.36 34.55 36.03 2,215,065 +1.94(+5.69%)
Jun 26, 2012 33.20 34.46 32.51 34.09 2,211,774 +1.14(+3.46%)
Jun 25, 2012 33.72 33.80 32.05 32.95 2,816,263 -2.22(-6.31%)
Jun 22, 2012 35.34 35.62 34.15 35.17 1,611,955 +0.58(+1.68%)
Jun 21, 2012 39.21 39.34 34.40 34.59 2,903,626 -4.73(-12.03%)
Jun 20, 2012 39.70 40.51 38.22 39.32 1,505,782 -0.41(-1.03%)
Jun 19, 2012 38.88 40.22 38.39 39.73 1,865,824 +1.70(+4.47%)
Jun 18, 2012 37.83 38.34 37.33 38.03 2,029,037 -0.90(-2.31%)
Jun 15, 2012 37.69 39.12 37.16 38.93 2,063,001 +1.84(+4.96%)
Jun 14, 2012 35.47 37.41 35.19 37.09 1,725,377 +1.74(+4.92%)
Jun 13, 2012 35.94 37.14 34.85 35.35 1,402,505 -1.20(-3.28%)
Jun 12, 2012 35.78 36.89 35.23 36.55 1,517,130 +1.30(+3.69%)
Jun 11, 2012 37.83 38.25 35.05 35.25 1,780,712 -1.34(-3.66%)
Jun 08, 2012 35.77 36.69 34.81 36.59 1,687,056 -0.02(-0.05%)
Jun 07, 2012 37.84 38.68 36.26 36.61 2,661,916 +0.18(+0.49%)
Jun 06, 2012 34.35 36.46 34.27 36.43 2,978,524 +3.12(+9.37%)
Jun 05, 2012 32.38 33.89 32.32 33.31 2,599,154 +0.77(+2.37%)
Jun 04, 2012 32.86 33.27 31.25 32.54 2,120,892 -0.14(-0.43%)
Jun 01, 2012 32.91 33.63 32.49 32.68 3,058,767 -2.36(-6.74%)
May 31, 2012 36.01 36.28 33.40 35.04 2,821,443 -0.98(-2.72%)
May 30, 2012 38.03 38.13 35.68 36.02 2,707,545 -3.53(-8.93%)
May 29, 2012 39.04 40.35 38.46 39.55 1,532,720 +1.59(+4.19%)
May 25, 2012 38.13 38.86 37.57 37.96 887,856 -0.39(-1.02%)
May 24, 2012 39.11 39.11 37.04 38.35 1,484,781 -0.12(-0.31%)
May 23, 2012 37.06 38.55 35.56 38.47 2,245,043 +0.39(+1.02%)
May 22, 2012 38.76 40.12 37.30 38.08 1,825,637 -0.40(-1.05%)
May 21, 2012 36.40 38.54 36.28 38.48 1,500,411 +2.45(+6.81%)
May 18, 2012 37.59 38.16 35.68 36.03 2,122,871 -0.88(-2.38%)
May 17, 2012 37.80 38.62 36.84 36.91 2,488,245 -0.71(-1.89%)
May 16, 2012 38.47 40.11 37.61 37.62 2,257,612 -0.40(-1.05%)
May 15, 2012 40.05 40.44 37.72 38.02 2,387,395 -1.89(-4.74%)
May 14, 2012 40.50 40.64 39.60 39.91 2,036,865 -1.92(-4.59%)
May 11, 2012 41.83 43.67 41.67 41.83 1,235,461 -0.80(-1.88%)
May 10, 2012 43.41 44.01 42.38 42.63 1,790,737 +0.59(+1.40%)
May 09, 2012 41.09 43.04 40.44 42.04 2,313,961 -0.87(-2.03%)
May 08, 2012 42.40 43.16 40.30 42.91 2,690,761 -0.41(-0.95%)
May 07, 2012 42.86 44.06 42.10 43.32 1,538,548 -0.25(-0.57%)
May 04, 2012 45.47 45.54 43.05 43.57 2,429,537 -3.07(-6.58%)
May 03, 2012 49.04 49.04 46.24 46.64 1,243,806 -2.30(-4.70%)
May 02, 2012 50.13 50.18 48.56 48.94 1,817,603 -2.45(-4.77%)
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.