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 (%)
Mar 31, 2009 24.23 24.56 22.81 22.86 4,252,477 -0.64(-2.72%)
Mar 30, 2009 24.18 24.40 22.23 23.50 4,271,702 -4.84(-17.08%)
Mar 26, 2009 28.58 29.31 27.19 28.34 5,840,823 +0.86(+3.13%)
Mar 25, 2009 27.27 28.71 25.29 27.48 6,887,173 +0.27(+0.99%)
Mar 24, 2009 27.86 28.82 26.64 27.21 6,616,404 -1.70(-5.88%)
Mar 23, 2009 27.15 29.05 26.85 28.91 8,441,517 +5.44(+23.18%)
Mar 20, 2009 27.09 27.11 23.26 23.47 6,081,440 -3.04(-11.48%)
Mar 19, 2009 23.90 28.42 26.28 26.51 7,525,002 +1.31(+5.21%)
Mar 18, 2009 23.90 26.00 21.99 25.20 8,062,186 +0.66(+2.69%)
Mar 17, 2009 22.25 24.59 21.55 24.54 5,891,872 +2.21(+9.90%)
Mar 16, 2009 21.50 23.71 21.32 22.33 7,523,947 +0.53(+2.43%)
Mar 13, 2009 22.63 22.74 20.92 21.80 0 -0.45(-2.02%)
Mar 12, 2009 20.97 22.43 20.16 22.25 7,497,788 +1.75(+8.54%)
Mar 11, 2009 21.50 22.00 19.50 20.50 7,943,927 -0.40(-1.91%)
Mar 10, 2009 19.50 21.57 19.35 20.90 9,484,146 +2.51(+13.65%)
Mar 09, 2009 17.54 19.84 17.24 18.39 8,295,609 +0.41(+2.28%)
Mar 06, 2009 18.32 19.45 16.23 17.98 0 +0.52(+2.98%)
Mar 05, 2009 19.10 19.48 17.25 17.46 7,360,240 -2.85(-14.03%)
Mar 04, 2009 19.57 21.22 19.53 20.31 6,664,596 +2.48(+13.88%)
Mar 02, 2009 21.09 21.25 17.65 17.83 7,622,495 -4.60(-20.49%)
Feb 27, 2009 22.87 24.66 22.00 22.43 0 -2.21(-8.97%)
Feb 26, 2009 25.79 26.96 24.25 24.64 3,307,343 +0.09(+0.37%)
Feb 25, 2009 25.49 26.20 22.97 24.55 4,745,523 -0.45(-1.80%)
Feb 24, 2009 22.65 25.31 22.28 25.00 4,094,631 +2.94(+13.33%)
Feb 23, 2009 26.27 26.82 21.75 22.06 3,966,704 -3.17(-12.56%)
Feb 20, 2009 25.79 26.30 23.51 25.23 4,018,886 -1.90(-7.00%)
Feb 19, 2009 28.15 28.50 26.75 27.13 3,342,937 +0.15(+0.56%)
Feb 18, 2009 28.20 28.22 26.16 26.98 2,398,255 -0.26(-0.95%)
Feb 17, 2009 31.33 31.48 27.20 27.24 4,243,201 -6.06(-18.20%)
Feb 13, 2009 33.18 34.95 32.55 33.30 1,971,838 -0.27(-0.79%)
Feb 12, 2009 32.30 33.68 30.49 33.57 3,296,328 +0.27(+0.80%)
Feb 11, 2009 35.82 36.17 31.57 33.30 3,003,810 -1.41(-4.06%)
Feb 10, 2009 40.93 41.57 33.81 34.71 4,560,649 -5.40(-13.46%)
Feb 09, 2009 40.98 42.46 39.14 40.11 2,461,192 +0.18(+0.45%)
Feb 06, 2009 36.98 40.36 36.85 39.93 2,865,761 +1.98(+5.22%)
Feb 05, 2009 34.86 38.34 33.80 37.95 3,230,183 +2.77(+7.87%)
Feb 04, 2009 35.61 36.77 34.34 35.18 2,828,537 +0.61(+1.76%)
Feb 03, 2009 33.96 35.20 32.69 34.57 2,044,145 +1.61(+4.88%)
Feb 02, 2009 33.00 33.82 31.91 32.96 2,318,065 -1.43(-4.16%)
Jan 30, 2009 37.22 37.66 33.89 34.39 0 -0.97(-2.74%)
Jan 29, 2009 37.28 37.91 35.12 35.36 2,137,083 -4.29(-10.82%)
Jan 28, 2009 38.92 40.18 36.81 39.65 2,476,856 +2.80(+7.60%)
Jan 27, 2009 36.90 37.95 35.30 36.85 2,112,764 -0.04(-0.11%)
Jan 26, 2009 35.50 39.47 35.10 36.89 3,335,546 +1.68(+4.77%)
Jan 23, 2009 31.02 36.50 30.19 35.21 3,385,903 +2.21(+6.70%)
Jan 22, 2009 33.79 35.00 30.93 33.00 3,367,723 -2.60(-7.30%)
Jan 21, 2009 31.08 35.86 30.81 35.60 3,084,715 +5.28(+17.41%)
Jan 20, 2009 32.86 35.89 30.11 30.32 2,502,774 -4.85(-13.79%)
Jan 16, 2009 35.31 36.90 33.05 35.17 2,952,510 +1.05(+3.08%)
Jan 15, 2009 32.94 34.35 29.90 34.12 2,636,983 +1.07(+3.24%)
Jan 14, 2009 36.77 37.00 32.00 33.05 3,596,382 -4.82(-12.73%)
Jan 13, 2009 35.62 38.56 35.32 37.87 2,319,440 +2.06(+5.75%)
Jan 12, 2009 38.78 38.78 35.00 35.81 1,643,777 -3.76(-9.50%)
Jan 09, 2009 43.25 43.90 39.19 39.57 1,936,579 -4.28(-9.76%)
Jan 08, 2009 40.84 43.88 40.80 43.85 1,555,686 +1.66(+3.93%)
Jan 07, 2009 45.42 45.95 41.00 42.19 2,101,480 -5.81(-12.10%)
Jan 06, 2009 48.49 51.39 46.92 48.00 2,635,381 +1.11(+2.37%)
Jan 05, 2009 44.80 48.95 43.90 46.89 2,252,517 +2.16(+4.83%)
Jan 02, 2009 39.50 45.50 39.50 44.73 1,497,454 +5.75(+14.75%)
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.