Energy Bull 2X Direxion (NY: ERX )

29.70 USD +0.85 (+2.95%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 86.10 87.55 84.40 86.56 2,158,260 +1.56(+1.84%)
Feb 25, 2011 82.85 85.18 81.96 85.00 1,536,798 +3.23(+3.95%)
Feb 24, 2011 86.31 86.31 80.45 81.77 2,914,087 -3.52(-4.13%)
Feb 23, 2011 82.17 86.98 81.79 85.29 3,972,591 +4.50(+5.57%)
Feb 22, 2011 84.93 86.53 79.54 80.79 2,994,764 -2.20(-2.65%)
Feb 18, 2011 82.60 83.45 80.82 82.99 1,931,252 +1.03(+1.26%)
Feb 17, 2011 79.77 82.47 79.37 81.96 1,922,040 +2.15(+2.70%)
Feb 16, 2011 78.34 80.00 77.20 79.80 2,220,461 +2.91(+3.78%)
Feb 15, 2011 79.26 79.54 75.87 76.89 1,911,419 -2.45(-3.09%)
Feb 14, 2011 74.24 79.67 74.21 79.34 1,887,877 +4.94(+6.64%)
Feb 11, 2011 73.40 75.80 72.97 74.40 1,618,777 +0.24(+0.32%)
Feb 10, 2011 71.03 74.70 70.98 74.16 1,744,293 +1.72(+2.37%)
Feb 09, 2011 74.03 74.83 70.80 72.44 2,530,446 -2.63(-3.50%)
Feb 08, 2011 75.70 75.86 73.24 75.07 2,004,342 -0.83(-1.09%)
Feb 07, 2011 75.25 77.49 75.22 75.90 1,552,423 +1.53(+2.06%)
Feb 04, 2011 75.46 75.56 73.10 74.37 1,826,188 -0.70(-0.93%)
Feb 03, 2011 75.23 75.23 72.16 75.07 1,804,075 +0.01(+0.01%)
Feb 02, 2011 74.44 76.44 73.60 75.06 2,145,989 +0.21(+0.28%)
Feb 01, 2011 72.04 75.32 71.90 74.85 2,553,805 +3.68(+5.17%)
Jan 31, 2011 67.00 71.17 66.63 71.17 3,222,193 +5.29(+8.03%)
Jan 28, 2011 66.50 67.34 65.26 65.88 2,649,431 -0.89(-1.33%)
Jan 27, 2011 67.41 68.07 65.75 66.77 1,708,706 -0.84(-1.24%)
Jan 26, 2011 63.88 68.09 63.81 67.61 1,981,881 +4.33(+6.84%)
Jan 25, 2011 63.40 63.91 61.40 63.28 2,090,339 -0.80(-1.25%)
Jan 24, 2011 63.34 64.46 62.59 64.08 1,360,100 +0.61(+0.96%)
Jan 21, 2011 64.28 64.78 62.51 63.47 1,476,568 +0.87(+1.39%)
Jan 20, 2011 62.50 63.08 59.89 62.60 2,770,322 -1.43(-2.23%)
Jan 19, 2011 66.73 66.74 63.62 64.03 2,163,085 -2.13(-3.22%)
Jan 18, 2011 64.85 66.28 64.28 66.16 1,571,410 +1.34(+2.07%)
Jan 14, 2011 62.31 64.88 61.80 64.82 1,533,037 +2.02(+3.22%)
Jan 13, 2011 63.63 63.90 62.03 62.80 1,208,048 -0.37(-0.58%)
Jan 12, 2011 62.48 63.37 61.60 63.17 1,640,279 +2.21(+3.63%)
Jan 11, 2011 59.19 61.09 59.11 60.95 2,063,505 +2.65(+4.55%)
Jan 10, 2011 58.40 58.57 56.90 58.30 1,262,711 -0.53(-0.89%)
Jan 07, 2011 57.88 59.35 57.27 58.83 1,891,285 +1.02(+1.76%)
Jan 06, 2011 59.80 59.81 57.04 57.81 1,687,206 -1.25(-2.12%)
Jan 05, 2011 57.95 59.36 57.01 59.06 1,707,172 +0.43(+0.73%)
Jan 04, 2011 60.57 60.80 56.95 58.63 1,990,614 -1.20(-2.01%)
Jan 03, 2011 60.00 60.87 59.42 59.83 1,668,659 +1.38(+2.36%)
Dec 31, 2010 58.25 59.05 57.68 58.45 804,140 +0.13(+0.22%)
Dec 30, 2010 58.41 59.07 57.69 58.32 957,272 +0.26(+0.45%)
Dec 29, 2010 57.11 58.58 56.84 58.06 1,024,254 +1.37(+2.42%)
Dec 28, 2010 56.59 56.84 55.81 56.69 935,466 +0.72(+1.29%)
Dec 27, 2010 55.97 56.31 55.40 55.97 861,876 -0.66(-1.17%)
Dec 23, 2010 56.26 56.80 55.93 56.63 887,827 +0.45(+0.80%)
Dec 22, 2010 56.37 56.37 55.64 56.18 1,154,508 +0.51(+0.92%)
Dec 21, 2010 54.76 55.83 54.34 55.67 1,593,849 +1.70(+3.15%)
Dec 20, 2010 53.49 54.47 52.71 53.97 1,916,217 +0.97(+1.83%)
Dec 17, 2010 52.86 53.28 52.22 53.00 1,402,869 +0.02(+0.04%)
Dec 16, 2010 52.18 52.99 50.78 52.98 1,732,456 +0.95(+1.83%)
Dec 15, 2010 52.09 53.49 51.75 52.03 2,131,522 -1.01(-1.90%)
Dec 14, 2010 53.64 54.17 52.40 53.04 2,532,866 -0.58(-1.08%)
Dec 13, 2010 53.57 54.80 53.40 53.62 2,290,917 +1.30(+2.48%)
Dec 10, 2010 52.06 52.45 51.43 52.32 2,222,531 +0.51(+0.98%)
Dec 09, 2010 52.22 52.44 50.44 51.81 2,468,468 +0.42(+0.82%)
Dec 08, 2010 52.30 52.98 50.49 51.39 2,335,163 -0.46(-0.89%)
Dec 07, 2010 54.37 54.64 51.70 51.85 4,326,616 +0.15(+0.29%)
Dec 06, 2010 51.75 52.81 51.59 51.70 2,595,161 -0.11(-0.21%)
Dec 03, 2010 50.06 52.04 49.91 51.81 2,858,806 +0.83(+1.63%)
Dec 02, 2010 49.23 51.14 49.00 50.98 2,802,549 +2.16(+4.42%)
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.