Energy Bull 2X Direxion (NY: ERX )

29.07 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 29.88 30.81 27.96 29.27 6,279,419 -0.54(-1.81%)
Jun 29, 2009 29.54 30.55 29.23 29.81 5,157,332 +1.04(+3.61%)
Jun 26, 2009 29.09 29.50 28.51 28.77 5,037,633 -0.68(-2.31%)
Jun 25, 2009 28.14 29.85 28.00 29.45 5,798,731 +1.66(+5.97%)
Jun 24, 2009 28.12 29.28 27.38 27.79 5,434,005 +0.23(+0.83%)
Jun 23, 2009 27.53 28.28 26.52 27.56 7,809,370 +0.46(+1.70%)
Jun 22, 2009 30.24 30.24 27.08 27.10 7,099,472 -4.64(-14.62%)
Jun 19, 2009 33.90 33.90 31.00 31.74 5,879,010 -0.86(-2.64%)
Jun 18, 2009 32.75 33.84 32.04 32.60 3,986,179 -0.25(-0.76%)
Jun 17, 2009 33.65 34.13 31.67 32.85 6,252,484 -1.57(-4.56%)
Jun 16, 2009 37.62 37.95 34.26 34.42 5,097,179 -2.24(-6.11%)
Jun 15, 2009 37.66 37.75 35.33 36.66 5,665,834 -2.87(-7.26%)
Jun 12, 2009 39.53 39.53 38.05 39.53 5,227,004 -1.29(-3.16%)
Jun 11, 2009 38.56 42.23 38.49 40.82 6,112,834 +2.41(+6.27%)
Jun 10, 2009 39.15 39.67 36.75 38.41 5,963,835 +0.91(+2.43%)
Jun 09, 2009 37.69 38.42 36.50 37.50 4,497,428 +0.78(+2.12%)
Jun 08, 2009 36.14 37.50 34.67 36.72 4,826,117 -0.09(-0.24%)
Jun 05, 2009 38.74 38.79 35.47 36.81 5,211,360 -0.70(-1.87%)
Jun 04, 2009 36.98 37.87 35.75 37.51 4,988,155 +2.25(+6.38%)
Jun 03, 2009 37.98 37.99 33.86 35.26 4,733,020 -4.25(-10.76%)
Jun 02, 2009 38.51 40.04 38.39 39.51 4,041,673 -0.04(-0.10%)
Jun 01, 2009 37.09 40.03 37.02 39.55 5,051,017 +3.68(+10.26%)
May 29, 2009 35.18 36.00 34.30 35.87 4,366,706 +1.90(+5.59%)
May 28, 2009 32.13 34.78 31.05 33.97 5,517,989 +2.83(+9.09%)
May 27, 2009 32.67 33.83 31.02 31.14 4,119,573 -1.18(-3.65%)
May 26, 2009 29.59 32.53 28.82 32.32 4,127,416 +1.79(+5.86%)
May 22, 2009 31.16 32.02 30.40 30.53 4,245,463 +0.19(+0.63%)
May 21, 2009 31.87 31.95 29.53 30.34 5,973,211 -2.81(-8.48%)
May 20, 2009 34.21 35.89 32.94 33.15 5,316,343 +0.17(+0.52%)
May 19, 2009 32.58 33.96 32.21 32.98 3,612,032 +0.39(+1.20%)
May 18, 2009 30.85 32.66 30.85 32.59 3,333,204 +2.98(+10.06%)
May 15, 2009 30.99 31.90 28.97 29.61 4,140,067 -1.96(-6.21%)
May 14, 2009 30.25 32.42 30.00 31.57 3,463,151 +0.14(+0.45%)
May 13, 2009 33.37 33.66 30.78 31.43 4,833,592 -1.83(-5.50%)
May 12, 2009 35.10 35.25 32.63 33.26 3,945,665 -0.47(-1.39%)
May 11, 2009 35.03 35.11 32.86 33.73 3,931,607 -3.24(-8.76%)
May 08, 2009 34.35 37.73 34.35 36.97 5,535,383 +4.13(+12.58%)
May 07, 2009 36.50 36.57 31.53 32.84 5,238,065 -1.16(-3.41%)
May 06, 2009 32.11 34.39 31.79 34.00 4,829,403 +3.29(+10.71%)
May 05, 2009 31.63 31.85 29.42 30.71 3,852,003 -1.28(-4.00%)
May 04, 2009 29.38 32.06 29.26 31.99 3,913,274 +2.93(+10.08%)
May 01, 2009 27.00 29.62 26.52 29.06 4,028,308 +2.40(+9.00%)
Apr 30, 2009 28.60 28.85 25.62 26.66 4,173,833 -1.31(-4.68%)
Apr 29, 2009 26.76 28.82 26.66 27.97 3,954,814 +1.97(+7.58%)
Apr 28, 2009 24.88 26.93 24.71 26.00 3,507,436 +0.37(+1.44%)
Apr 27, 2009 25.55 26.50 24.91 25.63 3,788,462 -1.33(-4.93%)
Apr 24, 2009 26.11 27.64 26.02 26.96 4,753,683 +1.81(+7.20%)
Apr 23, 2009 24.85 25.17 23.75 25.15 3,486,622 +1.19(+4.97%)
Apr 22, 2009 24.05 25.34 23.66 23.96 4,105,865 -0.79(-3.19%)
Apr 21, 2009 22.57 24.92 22.54 24.75 4,102,959 +1.43(+6.13%)
Apr 20, 2009 25.49 25.63 23.10 23.32 3,871,811 -3.66(-13.57%)
Apr 17, 2009 26.39 27.48 26.10 26.98 3,102,880 +0.64(+2.43%)
Apr 16, 2009 26.66 27.00 25.06 26.34 4,064,057 +0.10(+0.38%)
Apr 15, 2009 25.46 26.44 25.08 26.24 3,901,171 +0.15(+0.57%)
Apr 14, 2009 26.06 27.13 25.10 26.09 4,214,142 -0.24(-0.91%)
Apr 13, 2009 25.82 27.03 24.87 26.33 4,135,194 -0.87(-3.20%)
Apr 09, 2009 27.07 27.66 26.55 27.20 3,671,276 +1.90(+7.51%)
Apr 08, 2009 24.85 26.03 23.35 25.30 3,843,286 +0.75(+3.05%)
Apr 07, 2009 25.22 25.25 24.11 24.55 4,142,233 -2.26(-8.43%)
Apr 06, 2009 27.24 27.34 25.59 26.81 3,883,502 -1.34(-4.76%)
Apr 03, 2009 26.46 28.79 26.08 28.15 4,660,629 +1.42(+5.31%)
Apr 02, 2009 26.65 28.11 26.55 26.73 5,949,431 +2.49(+10.27%)
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.