Energy Bull 2X Direxion (NY: ERX )

29.28 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2012 49.82 52.44 49.36 51.39 2,316,311 +2.01(+4.07%)
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%)
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.