Energy Bull 2X Direxion (NY: ERX )

27.70 USD -0.59 (-2.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 24.30 25.17 23.59 23.63 4,626 -0.70(-2.88%)
Jun 29, 2010 25.76 25.76 23.72 24.33 3,500 -3.61(-12.92%)
Jun 25, 2010 27.94 28.70 26.96 27.94 6,398,592 +0.09(+0.31%)
Jun 24, 2010 29.46 29.77 27.51 27.86 2,150 -1.85(-6.21%)
Jun 23, 2010 30.46 30.52 29.26 29.70 3,444,037 -0.91(-2.98%)
Jun 22, 2010 33.17 33.38 30.27 30.61 3,776 -2.87(-8.56%)
Jun 21, 2010 35.02 35.63 32.68 33.48 3,635,301 -0.20(-0.59%)
Jun 18, 2010 33.68 33.78 32.40 33.68 2,601,586 +0.64(+1.94%)
Jun 17, 2010 33.38 33.47 32.01 33.04 100 -0.07(-0.21%)
Jun 16, 2010 32.44 33.70 32.06 33.11 4,416,332 +0.02(+0.06%)
Jun 15, 2010 31.58 33.30 31.28 33.09 1,800 +2.35(+7.64%)
Jun 14, 2010 32.30 32.88 30.59 30.74 4,988,525 -0.29(-0.93%)
Jun 11, 2010 29.58 31.15 29.49 31.03 2,942,703 +0.41(+1.34%)
Jun 10, 2010 28.72 30.75 28.56 30.62 3,580 +3.80(+14.17%)
Jun 09, 2010 28.57 29.62 26.40 26.82 5,652,565 -0.79(-2.86%)
Jun 08, 2010 26.52 27.93 25.80 27.61 2,170 +1.44(+5.50%)
Jun 07, 2010 27.35 28.13 26.12 26.17 3,477,874 -0.84(-3.11%)
Jun 04, 2010 27.01 29.97 26.33 27.01 7,137,433 -3.14(-10.41%)
Jun 03, 2010 29.74 30.24 28.03 30.15 4,947,273 +1.10(+3.79%)
Jun 02, 2010 26.51 29.10 26.15 29.05 4,594 +3.26(+12.64%)
Jun 01, 2010 28.49 29.07 25.70 25.79 6,000 -3.72(-12.61%)
May 28, 2010 29.51 31.26 29.05 29.51 5,140,325 -1.68(-5.39%)
May 27, 2010 29.86 31.37 29.48 31.19 5,957,193 +3.48(+12.56%)
May 26, 2010 28.94 29.62 27.48 27.71 2,600 -0.35(-1.25%)
May 25, 2010 26.00 28.06 25.15 28.06 13,116 +0.23(+0.83%)
May 24, 2010 29.84 29.87 27.79 27.83 5,212,249 -1.93(-6.49%)
May 21, 2010 27.10 29.95 26.63 29.76 6,981,997 +1.34(+4.71%)
May 20, 2010 28.62 30.59 28.22 28.42 3,999 -4.17(-12.80%)
May 19, 2010 33.32 33.94 31.07 32.59 5,787,077 -1.06(-3.15%)
May 18, 2010 36.00 36.75 33.23 33.65 1,550 -0.99(-2.86%)
May 17, 2010 35.67 36.28 32.42 34.64 4,753,814 -0.98(-2.75%)
May 14, 2010 35.62 37.30 34.10 35.62 4,564,476 -2.31(-6.09%)
May 13, 2010 38.31 39.38 37.50 37.93 2,896,598 -0.78(-2.01%)
May 12, 2010 37.80 39.04 37.59 38.71 2,851,137 +1.40(+3.75%)
May 11, 2010 38.35 38.92 36.98 37.31 2,800 -0.74(-1.94%)
May 10, 2010 36.91 38.10 36.51 38.05 3,965,243 +4.23(+12.51%)
May 07, 2010 35.89 36.73 32.54 33.82 5,183,529 -1.82(-5.11%)
May 06, 2010 39.16 40.05 29.37 35.64 5,219,378 -3.52(-8.99%)
May 05, 2010 39.88 41.53 39.08 39.16 4,724,923 -2.57(-6.16%)
May 04, 2010 43.88 43.98 40.47 41.73 400 -3.61(-7.96%)
May 03, 2010 44.71 46.33 43.12 45.34 2,511,483 +1.32(+3.00%)
Apr 30, 2010 45.96 46.05 43.32 44.02 3,908,374 -1.59(-3.49%)
Apr 29, 2010 45.93 47.07 44.83 45.61 3,190,400 +0.21(+0.46%)
Apr 28, 2010 45.17 45.71 43.64 45.40 4,278,304 +1.47(+3.35%)
Apr 27, 2010 47.17 48.25 43.65 43.93 5,098,881 -4.05(-8.44%)
Apr 26, 2010 48.60 48.93 47.77 47.98 2,640,992 -0.38(-0.79%)
Apr 23, 2010 45.39 48.40 45.30 48.36 3,227,693 +3.09(+6.83%)
Apr 22, 2010 44.00 45.45 43.20 45.27 2,711,831 +0.19(+0.42%)
Apr 21, 2010 45.57 46.16 44.27 45.08 2,264,318 -0.24(-0.53%)
Apr 20, 2010 43.72 45.82 43.72 45.32 4,113 +2.27(+5.27%)
Apr 19, 2010 41.77 43.08 41.43 43.05 2,874,347 +0.00(+0.00%)
Apr 16, 2010 44.08 44.87 42.06 43.05 5,573,789 -1.88(-4.18%)
Apr 15, 2010 44.75 45.40 44.46 44.93 1,656,249 +0.15(+0.33%)
Apr 14, 2010 44.32 44.90 43.26 44.78 2,908,289 +1.10(+2.52%)
Apr 13, 2010 44.00 44.29 42.38 43.68 2,544,363 -0.45(-1.02%)
Apr 12, 2010 43.65 44.90 43.57 44.13 2,894,040 +0.33(+0.75%)
Apr 09, 2010 43.16 43.94 43.00 43.80 2,080,296 +1.38(+3.25%)
Apr 08, 2010 40.81 42.76 40.41 42.42 4,291,831 +0.54(+1.29%)
Apr 07, 2010 42.90 42.90 41.13 41.88 4,794,190 -1.11(-2.58%)
Apr 06, 2010 42.77 43.38 42.37 42.99 2,579,122 +0.31(+0.73%)
Apr 05, 2010 41.70 43.11 41.15 42.68 3,617,133 +1.87(+4.58%)
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.