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 (%)
Jan 31, 2012 50.83 50.90 47.95 48.66 3,037,195 -1.23(-2.47%)
Jan 30, 2012 49.01 49.92 47.86 49.89 2,777,088 -0.79(-1.56%)
Jan 27, 2012 50.16 51.28 50.09 50.68 2,298,348 -0.37(-0.72%)
Jan 26, 2012 54.26 54.33 50.50 51.05 3,767,402 -2.23(-4.19%)
Jan 25, 2012 51.31 53.65 49.52 53.28 4,920,503 +1.72(+3.34%)
Jan 24, 2012 50.67 51.63 50.06 51.56 1,790,495 -0.35(-0.67%)
Jan 23, 2012 51.24 52.37 50.94 51.91 2,999,956 +1.02(+2.00%)
Jan 20, 2012 50.77 51.34 49.77 50.89 2,184,109 +0.12(+0.24%)
Jan 19, 2012 50.92 51.33 50.13 50.77 2,420,376 +0.56(+1.12%)
Jan 18, 2012 48.04 50.31 47.20 50.21 3,662,956 +2.10(+4.36%)
Jan 17, 2012 48.84 49.27 47.62 48.11 3,087,756 +0.94(+1.99%)
Jan 13, 2012 46.64 47.20 45.68 47.17 3,671,657 -0.63(-1.32%)
Jan 12, 2012 48.58 49.01 47.22 47.80 3,326,715 -1.27(-2.59%)
Jan 11, 2012 50.38 50.41 48.63 49.07 2,988,042 -1.95(-3.82%)
Jan 10, 2012 52.14 52.25 50.70 51.02 2,340,063 +1.14(+2.29%)
Jan 09, 2012 49.59 50.19 49.10 49.88 2,188,858 +0.70(+1.42%)
Jan 06, 2012 50.64 50.69 48.98 49.18 2,437,291 -0.87(-1.74%)
Jan 05, 2012 49.80 50.25 48.39 50.05 4,835,722 -0.85(-1.67%)
Jan 04, 2012 50.01 51.09 49.15 50.90 3,352,158 +4.05(+8.64%)
Dec 30, 2011 47.01 47.43 46.75 46.85 1,508,434 -0.06(-0.13%)
Dec 29, 2011 45.53 47.13 45.53 46.91 2,741,088 +1.34(+2.94%)
Dec 28, 2011 48.31 48.55 45.34 45.57 2,946,731 -2.64(-5.48%)
Dec 27, 2011 47.41 48.80 47.41 48.21 1,692,452 +0.31(+0.65%)
Dec 23, 2011 47.51 47.97 46.73 47.90 1,649,290 +2.74(+6.07%)
Dec 21, 2011 43.76 45.55 43.07 45.16 3,740,476 +1.51(+3.46%)
Dec 20, 2011 41.49 43.93 41.37 43.65 3,932,695 +4.50(+11.49%)
Dec 19, 2011 41.58 41.68 38.79 39.15 3,012,665 -1.94(-4.72%)
Dec 16, 2011 40.97 41.79 39.96 41.09 3,661,925 +1.17(+2.93%)
Dec 15, 2011 41.81 42.04 39.57 39.92 4,204,412 -0.43(-1.07%)
Dec 14, 2011 42.30 43.02 39.74 40.35 5,373,385 -3.65(-8.30%)
Dec 13, 2011 46.23 47.74 43.12 44.00 3,648,248 -1.00(-2.22%)
Dec 12, 2011 46.50 46.65 43.16 45.00 3,245,932 -3.34(-6.91%)
Dec 09, 2011 46.25 48.89 46.00 48.34 3,592,086 +2.99(+6.59%)
Dec 08, 2011 48.26 48.91 44.86 45.35 4,604,732 -3.96(-8.03%)
Dec 07, 2011 49.68 50.40 48.10 49.31 3,450,929 -0.98(-1.95%)
Dec 06, 2011 50.13 51.50 49.16 50.29 2,087,632 +0.20(+0.40%)
Dec 05, 2011 50.84 51.89 48.97 50.09 3,227,766 +1.69(+3.49%)
Dec 02, 2011 50.01 50.48 48.21 48.40 3,331,249 -0.07(-0.14%)
Dec 01, 2011 49.35 50.20 47.63 48.47 2,576,354 -0.74(-1.50%)
Nov 30, 2011 46.72 49.54 46.72 49.21 5,048,552 +6.71(+15.79%)
Nov 29, 2011 40.99 43.47 40.66 42.50 3,947,105 +1.90(+4.68%)
Nov 28, 2011 40.47 41.47 39.54 40.60 3,928,698 +3.91(+10.66%)
Nov 25, 2011 37.24 38.52 36.65 36.69 1,967,898 -0.93(-2.47%)
Nov 23, 2011 39.55 39.60 37.53 37.62 4,314,240 -3.51(-8.53%)
Nov 22, 2011 42.14 42.90 40.35 41.13 2,632,199 -1.19(-2.81%)
Nov 21, 2011 42.23 43.09 40.52 42.32 3,826,511 -2.38(-5.32%)
Nov 18, 2011 46.23 46.80 43.80 44.70 2,829,908 -0.62(-1.37%)
Nov 17, 2011 48.45 49.28 44.15 45.32 3,909,142 -3.33(-6.84%)
Nov 16, 2011 49.59 52.19 48.25 48.65 3,352,492 -2.01(-3.97%)
Nov 15, 2011 50.06 51.82 49.46 50.66 2,922,621 -0.09(-0.18%)
Nov 14, 2011 51.42 52.07 49.33 50.75 1,987,727 -1.70(-3.24%)
Nov 11, 2011 51.37 53.18 51.30 52.45 3,540,863 +2.69(+5.41%)
Nov 10, 2011 49.80 50.75 47.09 49.76 3,961,617 +2.35(+4.96%)
Nov 09, 2011 49.80 51.25 47.00 47.41 3,945,962 -6.89(-12.69%)
Nov 08, 2011 53.16 54.57 51.20 54.30 3,675,335 +2.23(+4.28%)
Nov 07, 2011 50.99 52.88 49.33 52.07 2,946,307 +1.15(+2.26%)
Nov 04, 2011 49.88 51.35 48.32 50.92 2,674,475 -0.03(-0.06%)
Nov 03, 2011 49.52 51.35 47.54 50.95 3,334,475 +3.39(+7.13%)
Nov 02, 2011 46.99 47.92 45.54 47.56 2,953,907 +3.76(+8.58%)
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.