Energy Bull 2X Direxion (NY: ERX )

29.71 USD +0.32 (+1.09%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 61.36 62.32 60.70 61.39 623,531 -0.45(-0.73%)
Jan 30, 2013 63.36 64.40 61.69 61.84 892,567 -1.30(-2.06%)
Jan 29, 2013 60.48 63.31 60.43 63.14 1,102,164 +3.14(+5.23%)
Jan 28, 2013 60.99 61.00 59.03 60.00 681,006 -0.44(-0.73%)
Jan 25, 2013 59.53 60.74 59.28 60.44 867,574 +1.64(+2.79%)
Jan 24, 2013 58.43 60.10 58.23 58.80 804,334 +0.61(+1.05%)
Jan 23, 2013 58.39 58.65 57.53 58.19 634,273 -0.63(-1.07%)
Jan 22, 2013 56.92 58.83 56.40 58.82 781,080 +1.74(+3.05%)
Jan 18, 2013 55.51 57.08 55.30 57.08 760,504 +1.58(+2.85%)
Jan 17, 2013 55.20 56.56 54.86 55.50 855,434 +1.07(+1.97%)
Jan 16, 2013 53.47 54.52 53.28 54.43 756,016 +0.58(+1.08%)
Jan 15, 2013 52.28 53.87 52.10 53.85 625,642 +0.78(+1.47%)
Jan 14, 2013 52.96 53.50 52.53 53.07 447,493 -0.08(-0.15%)
Jan 11, 2013 53.01 53.29 52.46 53.15 442,976 +0.27(+0.51%)
Jan 10, 2013 52.60 53.15 51.90 52.88 655,605 +1.39(+2.70%)
Jan 09, 2013 52.21 52.39 50.83 51.49 620,301 -0.20(-0.39%)
Jan 08, 2013 51.84 51.88 50.77 51.69 612,927 -0.66(-1.26%)
Jan 07, 2013 52.78 52.78 51.66 52.35 626,541 -1.17(-2.19%)
Jan 04, 2013 52.01 53.71 51.93 53.52 910,762 +1.67(+3.22%)
Jan 03, 2013 51.45 53.16 50.89 51.85 1,551,659 +0.00(+0.00%)
Jan 02, 2013 50.34 51.85 49.81 51.85 1,913,598 +3.37(+6.95%)
Dec 31, 2012 45.31 48.65 45.03 48.48 1,759,097 +2.80(+6.13%)
Dec 28, 2012 47.08 47.14 45.44 45.68 1,242,718 -2.35(-4.89%)
Dec 27, 2012 48.33 48.51 46.25 48.03 1,286,491 -0.28(-0.58%)
Dec 26, 2012 49.78 49.89 48.10 48.31 526,144 -0.60(-1.23%)
Dec 24, 2012 50.03 50.03 48.74 48.91 284,296 -1.27(-2.53%)
Dec 21, 2012 49.80 50.56 49.11 50.18 1,064,502 -1.52(-2.94%)
Dec 20, 2012 50.64 51.78 50.41 51.70 476,266 +1.14(+2.25%)
Dec 19, 2012 52.05 52.17 50.56 50.56 822,638 -1.17(-2.26%)
Dec 18, 2012 49.05 52.07 48.75 51.73 936,720 +2.62(+5.33%)
Dec 17, 2012 48.17 49.11 48.00 49.11 479,968 +1.39(+2.91%)
Dec 14, 2012 47.32 48.02 47.12 47.72 446,862 -0.67(-1.38%)
Dec 13, 2012 49.43 49.48 47.70 48.39 666,607 -1.23(-2.48%)
Dec 12, 2012 49.60 51.00 49.20 49.62 797,255 +0.49(+1.00%)
Dec 11, 2012 48.80 49.65 48.64 49.13 736,668 +0.88(+1.82%)
Dec 10, 2012 48.27 48.93 48.00 48.25 516,639 -0.11(-0.23%)
Dec 07, 2012 48.02 48.46 47.39 48.36 757,804 +0.84(+1.77%)
Dec 06, 2012 46.84 47.59 46.59 47.52 602,043 +0.43(+0.91%)
Dec 05, 2012 46.62 47.90 46.22 47.09 1,067,517 +0.92(+1.99%)
Dec 04, 2012 46.75 47.42 46.11 46.17 831,689 -1.31(-2.76%)
Nov 30, 2012 47.77 48.27 46.96 47.48 587,170 -0.18(-0.38%)
Nov 29, 2012 48.12 48.75 47.11 47.66 1,317,677 +0.23(+0.48%)
Nov 28, 2012 44.85 47.49 44.30 47.43 1,388,208 +1.37(+2.97%)
Nov 27, 2012 46.90 47.43 45.82 46.06 816,717 -1.20(-2.54%)
Nov 26, 2012 47.40 47.49 46.20 47.26 955,928 -1.33(-2.74%)
Nov 23, 2012 47.26 48.60 46.96 48.59 678,708 +1.84(+3.94%)
Nov 21, 2012 46.37 46.80 45.80 46.75 679,121 +0.81(+1.76%)
Nov 20, 2012 46.15 46.62 44.98 45.94 889,381 -0.55(-1.18%)
Nov 19, 2012 45.20 46.70 45.12 46.49 1,253,684 +2.95(+6.78%)
Nov 16, 2012 43.26 43.69 41.36 43.54 1,311,300 +0.54(+1.25%)
Nov 15, 2012 42.85 44.15 42.15 43.00 1,030,879 +0.19(+0.45%)
Nov 14, 2012 44.86 45.07 42.50 42.81 1,390,551 -1.65(-3.72%)
Nov 13, 2012 43.83 46.15 43.67 44.46 919,981 -0.53(-1.18%)
Nov 12, 2012 45.23 45.40 44.47 44.99 710,464 +0.25(+0.56%)
Nov 09, 2012 44.34 46.33 44.00 44.74 1,369,032 -0.07(-0.16%)
Nov 08, 2012 47.28 47.81 44.78 44.81 1,333,629 -2.53(-5.34%)
Nov 07, 2012 49.14 49.41 46.32 47.34 1,855,003 -4.10(-7.97%)
Nov 06, 2012 49.81 52.02 49.15 51.44 1,060,169 +2.29(+4.66%)
Nov 05, 2012 47.76 49.42 47.50 49.15 914,069 +1.17(+2.43%)
Nov 02, 2012 50.91 51.35 47.48 47.98 1,370,264 -2.52(-4.98%)
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.