Energy Bull 2X Direxion (NY: ERX )

32.19 USD +0.58 (+1.83%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 50.65 50.95 48.62 49.80 909,093 -0.13(-0.25%)
Oct 26, 2012 49.43 49.93 49.93 49.93 1,068,200 +0.24(+0.48%)
Oct 25, 2012 49.80 50.04 48.00 49.69 1,100,105 +1.32(+2.73%)
Oct 24, 2012 50.18 50.52 48.10 48.37 1,340,391 -1.14(-2.30%)
Oct 23, 2012 50.53 50.69 48.40 49.51 2,130,797 -4.52(-8.37%)
Oct 19, 2012 56.54 56.89 53.42 54.03 794,538 -2.68(-4.73%)
Oct 18, 2012 55.82 57.09 55.82 56.71 711,531 +0.11(+0.19%)
Oct 17, 2012 55.10 56.81 54.84 56.60 837,034 +1.90(+3.47%)
Oct 16, 2012 53.08 54.95 53.03 54.70 786,945 +2.58(+4.95%)
Oct 15, 2012 51.16 52.40 50.02 52.12 780,301 +0.68(+1.32%)
Oct 12, 2012 52.25 52.50 50.33 51.44 650,750 -0.82(-1.57%)
Oct 11, 2012 52.68 53.57 52.23 52.26 834,895 +1.22(+2.39%)
Oct 10, 2012 53.23 53.49 50.76 51.04 1,047,102 -3.01(-5.57%)
Oct 09, 2012 54.11 55.56 53.91 54.05 646,092 +0.11(+0.20%)
Oct 08, 2012 52.84 54.15 52.62 53.94 276,360 +0.20(+0.37%)
Oct 05, 2012 55.03 55.18 53.19 53.74 642,029 -0.39(-0.72%)
Oct 04, 2012 53.41 54.46 53.11 54.13 884,651 +1.69(+3.22%)
Oct 03, 2012 54.27 54.28 51.78 52.44 1,053,893 -2.01(-3.69%)
Oct 02, 2012 55.21 55.35 53.55 54.45 498,482 +0.10(+0.18%)
Oct 01, 2012 54.61 55.85 54.10 54.35 810,273 +0.81(+1.51%)
Sep 28, 2012 53.74 53.89 52.50 53.54 857,923 -0.76(-1.40%)
Sep 27, 2012 53.36 54.68 52.65 54.30 777,218 +2.21(+4.24%)
Sep 26, 2012 53.00 53.16 51.59 52.09 956,781 -1.59(-2.96%)
Sep 25, 2012 55.89 56.22 53.51 53.68 896,612 -1.69(-3.05%)
Sep 24, 2012 54.97 55.89 54.85 55.37 961,859 -0.91(-1.62%)
Sep 21, 2012 57.60 57.64 56.15 56.28 820,919 +0.11(+0.20%)
Sep 20, 2012 54.32 56.47 53.59 56.17 1,018,586 +0.51(+0.92%)
Sep 19, 2012 57.15 57.30 55.49 55.66 981,804 -1.50(-2.62%)
Sep 18, 2012 57.99 58.04 55.97 57.16 1,055,050 -1.39(-2.37%)
Sep 17, 2012 59.20 60.50 57.96 58.55 1,007,199 -1.56(-2.60%)
Sep 14, 2012 58.77 61.75 58.70 60.11 1,648,977 +2.25(+3.89%)
Sep 13, 2012 55.29 58.63 54.07 57.86 1,856,142 +2.95(+5.37%)
Sep 12, 2012 54.98 55.40 54.31 54.91 907,883 +0.94(+1.74%)
Sep 11, 2012 52.95 54.41 52.83 53.97 875,011 +1.59(+3.04%)
Sep 10, 2012 52.81 53.85 52.24 52.38 723,960 -0.60(-1.13%)
Sep 07, 2012 50.63 53.06 50.63 52.98 1,184,886 +2.66(+5.29%)
Sep 06, 2012 48.55 51.35 48.49 50.32 1,426,289 +2.79(+5.87%)
Sep 05, 2012 48.11 48.37 47.18 47.53 568,511 -0.42(-0.88%)
Sep 04, 2012 48.91 49.04 46.80 47.95 1,392,108 -1.04(-2.12%)
Aug 31, 2012 48.85 49.80 47.98 48.99 1,040,370 +1.29(+2.70%)
Aug 30, 2012 48.62 48.67 47.23 47.70 680,673 -1.69(-3.42%)
Aug 29, 2012 50.27 50.32 49.10 49.39 577,908 -0.70(-1.40%)
Aug 27, 2012 50.38 51.15 49.60 50.09 612,263 -0.08(-0.16%)
Aug 24, 2012 48.78 50.49 48.19 50.17 826,994 +0.90(+1.83%)
Aug 23, 2012 50.50 50.99 48.93 49.27 881,122 -1.61(-3.16%)
Aug 22, 2012 49.84 51.07 49.40 50.88 775,411 +0.43(+0.85%)
Aug 21, 2012 51.60 52.35 50.10 50.45 992,501 -0.47(-0.92%)
Aug 20, 2012 51.03 51.40 50.30 50.92 517,737 -0.36(-0.70%)
Aug 17, 2012 51.76 51.80 50.85 51.28 624,307 -0.27(-0.52%)
Aug 16, 2012 50.23 51.71 49.94 51.55 876,767 +1.53(+3.06%)
Aug 15, 2012 49.97 50.53 49.50 50.02 719,689 -0.20(-0.40%)
Aug 14, 2012 51.01 51.32 49.65 50.22 606,197 -0.20(-0.40%)
Aug 13, 2012 50.83 51.18 49.69 50.42 770,719 -0.64(-1.25%)
Aug 10, 2012 49.75 51.16 48.76 51.06 1,015,445 +0.36(+0.71%)
Aug 09, 2012 49.34 51.27 49.19 50.70 1,140,535 +0.97(+1.95%)
Aug 08, 2012 48.90 50.22 48.70 49.73 1,249,835 +0.26(+0.53%)
Aug 07, 2012 48.46 50.19 48.40 49.47 1,536,935 +2.02(+4.26%)
Aug 06, 2012 47.32 48.21 47.23 47.45 727,941 +0.33(+0.70%)
Aug 03, 2012 46.49 47.83 46.27 47.12 1,513,551 +3.02(+6.85%)
Aug 02, 2012 44.59 45.42 42.73 44.10 1,305,981 -2.12(-4.59%)
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.