Energy Bull 2X Direxion (NY: ERX )

29.39 USD -2.55 (-7.98%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 41.21 39.68 39.68 39.68 852,000 -1.18(-2.89%)
Dec 30, 2009 40.60 40.95 40.10 40.86 796,660 -0.17(-0.41%)
Dec 29, 2009 42.12 42.23 40.75 41.03 1,412,960 -0.32(-0.78%)
Dec 28, 2009 42.12 42.38 41.26 41.35 891,778 -0.04(-0.09%)
Dec 24, 2009 41.26 41.61 41.00 41.39 656,197 +0.50(+1.22%)
Dec 23, 2009 40.70 41.16 40.16 40.89 1,440,890 +0.83(+2.07%)
Dec 22, 2009 39.76 40.55 39.76 40.06 2,070,499 +0.13(+0.33%)
Dec 21, 2009 39.28 40.00 39.16 39.93 3,111,824 +1.54(+4.01%)
Dec 18, 2009 39.03 39.35 37.82 38.39 1,775,212 +0.35(+0.92%)
Dec 17, 2009 38.15 38.92 37.64 38.04 2,577,284 -1.77(-4.45%)
Dec 16, 2009 38.81 40.07 38.72 39.81 3,089,000 +1.47(+3.83%)
Dec 15, 2009 38.16 39.00 37.90 38.34 2,008,401 +0.07(+0.18%)
Dec 14, 2009 38.45 38.58 38.12 38.27 2,640,955 +0.80(+2.14%)
Dec 11, 2009 37.60 37.96 36.75 37.47 2,772,256 +0.24(+0.64%)
Dec 10, 2009 36.76 37.57 36.38 37.23 2,318,481 +1.16(+3.22%)
Dec 09, 2009 36.38 36.94 35.01 36.07 3,133,670 +0.05(+0.14%)
Dec 08, 2009 37.11 37.12 35.56 36.02 3,045,445 -1.77(-4.68%)
Dec 07, 2009 37.25 38.94 37.20 37.79 2,360,977 -0.12(-0.32%)
Dec 04, 2009 39.97 40.75 37.05 37.91 4,596,801 -0.59(-1.53%)
Dec 03, 2009 40.18 40.40 38.31 38.50 3,910,052 -1.49(-3.73%)
Dec 02, 2009 40.55 41.20 39.50 39.99 3,638,814 -0.74(-1.82%)
Dec 01, 2009 40.58 41.22 40.28 40.73 3,300,508 +1.53(+3.90%)
Nov 30, 2009 38.85 39.98 38.25 39.20 3,147,606 +0.09(+0.23%)
Nov 27, 2009 38.69 39.78 37.77 39.11 2,381,613 -2.80(-6.68%)
Nov 25, 2009 41.21 42.17 40.21 41.91 2,616,813 +1.06(+2.59%)
Nov 24, 2009 40.47 40.85 38.75 40.85 2,181,793 +0.56(+1.39%)
Nov 23, 2009 41.03 42.05 39.97 40.29 3,295,449 +1.45(+3.73%)
Nov 20, 2009 39.33 39.44 38.02 38.84 3,109,130 -5.40(-12.21%)
Nov 19, 2009 46.32 46.42 43.63 44.24 3,332,055 -3.04(-6.43%)
Nov 18, 2009 48.60 48.78 46.38 47.28 3,026,351 -0.71(-1.48%)
Nov 17, 2009 47.78 48.34 47.00 47.99 1,706,821 -0.26(-0.54%)
Nov 16, 2009 46.61 48.85 46.50 48.25 2,638,390 +3.07(+6.80%)
Nov 13, 2009 44.40 46.10 43.49 45.18 2,293,425 +0.73(+1.64%)
Nov 12, 2009 46.84 47.37 43.96 44.45 3,260,137 -2.99(-6.30%)
Nov 11, 2009 48.53 49.17 46.73 47.44 2,336,221 -0.15(-0.32%)
Nov 10, 2009 47.21 48.12 46.32 47.59 1,992,190 +0.30(+0.63%)
Nov 09, 2009 46.68 50.00 46.27 47.29 1,935,323 +2.58(+5.77%)
Nov 06, 2009 44.25 46.00 43.69 44.71 1,891,444 -0.79(-1.74%)
Nov 05, 2009 44.19 45.56 43.43 45.50 2,391,453 +2.05(+4.72%)
Nov 04, 2009 45.15 45.82 43.16 43.45 3,883,747 -0.07(-0.16%)
Nov 03, 2009 40.29 44.15 40.20 43.52 3,504,805 +1.38(+3.27%)
Nov 02, 2009 42.50 44.17 40.22 42.14 3,694,403 +0.33(+0.79%)
Oct 30, 2009 46.50 46.63 40.76 41.81 5,040,857 -4.89(-10.47%)
Oct 29, 2009 44.48 46.89 43.77 46.70 2,978,763 +3.57(+8.28%)
Oct 28, 2009 46.96 46.96 43.04 43.13 3,361,603 -4.21(-8.89%)
Oct 27, 2009 46.77 48.65 46.03 47.34 3,168,533 +0.89(+1.92%)
Oct 26, 2009 49.33 52.08 46.10 46.45 2,893,389 -2.55(-5.20%)
Oct 23, 2009 49.57 49.82 47.98 49.00 3,040,069 -2.69(-5.20%)
Oct 22, 2009 50.96 52.07 48.78 51.69 2,631,873 +0.32(+0.62%)
Oct 21, 2009 50.65 54.54 50.46 51.37 3,076,318 -0.22(-0.43%)
Oct 20, 2009 49.91 51.89 49.80 51.59 2,285,847 -1.00(-1.90%)
Oct 19, 2009 51.24 53.17 50.60 52.59 2,883,316 +1.64(+3.22%)
Oct 16, 2009 50.61 51.54 49.54 50.95 3,228,454 -0.10(-0.20%)
Oct 15, 2009 47.25 51.26 47.11 51.05 4,428,179 +3.15(+6.58%)
Oct 14, 2009 47.91 48.21 46.86 47.90 3,254,804 +2.00(+4.36%)
Oct 13, 2009 46.42 46.48 44.07 45.90 2,557,632 -0.13(-0.28%)
Oct 12, 2009 46.59 46.85 45.40 46.03 2,283,788 +1.75(+3.95%)
Oct 09, 2009 43.71 44.67 43.37 44.28 1,922,544 +0.28(+0.64%)
Oct 08, 2009 41.85 44.40 41.80 44.00 3,483,087 +2.94(+7.16%)
Oct 07, 2009 40.12 41.16 39.60 41.06 2,675,330 +0.54(+1.33%)
Oct 06, 2009 39.84 41.17 39.39 40.52 2,681,795 +2.40(+6.30%)
Oct 05, 2009 36.00 38.47 35.57 38.12 2,200,362 +2.43(+6.81%)
Oct 02, 2009 34.69 36.40 34.58 35.69 2,135,917 -0.47(-1.30%)
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.