Energy Bull 2X Direxion (NY: ERX )

29.71 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 40.53 40.53 37.65 39.09 2,720,754 -0.62(-1.56%)
Sep 29, 2009 39.88 40.45 38.93 39.71 1,695,282 -0.12(-0.30%)
Sep 28, 2009 38.40 40.27 38.10 39.83 1,697,780 +1.63(+4.27%)
Sep 25, 2009 37.75 39.21 37.51 38.20 2,327,264 +0.06(+0.15%)
Sep 24, 2009 40.29 40.31 37.38 38.14 2,671,381 -1.81(-4.52%)
Sep 23, 2009 42.42 42.60 39.86 39.95 3,109,523 -2.27(-5.38%)
Sep 22, 2009 42.20 42.54 41.21 42.22 2,515,191 +1.78(+4.40%)
Sep 21, 2009 39.46 40.84 39.22 40.44 2,376,716 -1.09(-2.62%)
Sep 18, 2009 42.30 42.59 40.56 41.53 1,898,266 -0.30(-0.72%)
Sep 17, 2009 42.05 43.10 41.10 41.83 2,101,347 +1.08(+2.66%)
Sep 16, 2009 40.38 42.49 40.29 40.75 2,578,074 +1.13(+2.84%)
Sep 15, 2009 39.31 39.99 38.27 39.62 2,136,685 +1.05(+2.72%)
Sep 14, 2009 36.50 38.76 36.29 38.57 1,486,958 +0.68(+1.79%)
Sep 11, 2009 38.41 39.51 37.16 37.89 2,064,017 +0.02(+0.05%)
Sep 10, 2009 36.42 37.94 35.84 37.87 1,970,959 +1.76(+4.87%)
Sep 09, 2009 36.15 37.08 35.34 36.11 2,150,808 +0.24(+0.67%)
Sep 08, 2009 34.99 36.15 34.76 35.87 2,467,352 +2.68(+8.07%)
Sep 04, 2009 31.50 33.29 31.47 33.19 1,983,370 +1.59(+5.03%)
Sep 03, 2009 31.92 32.20 31.14 31.60 1,562,007 +0.45(+1.44%)
Sep 02, 2009 31.22 32.37 31.12 31.15 2,044,696 -0.54(-1.70%)
Sep 01, 2009 33.01 34.34 31.50 31.69 3,438,999 -1.67(-5.01%)
Aug 31, 2009 33.57 34.10 32.80 33.36 2,703,835 -1.92(-5.44%)
Aug 28, 2009 36.55 36.58 34.81 35.28 2,271,597 -0.37(-1.04%)
Aug 27, 2009 35.45 36.00 33.37 35.65 3,067,437 -0.42(-1.16%)
Aug 26, 2009 34.75 36.26 34.20 36.07 2,200,866 +0.57(+1.61%)
Aug 25, 2009 37.50 37.97 35.14 35.50 3,853,930 -1.52(-4.11%)
Aug 24, 2009 36.45 37.78 36.32 37.02 3,638,059 +1.39(+3.90%)
Aug 21, 2009 34.04 35.91 34.00 35.63 3,146,702 +2.69(+8.17%)
Aug 20, 2009 32.20 33.28 32.13 32.94 2,094,453 +0.80(+2.49%)
Aug 19, 2009 29.46 32.85 29.39 32.14 3,532,273 +1.72(+5.65%)
Aug 18, 2009 29.98 30.84 29.65 30.42 2,526,037 +0.62(+2.09%)
Aug 17, 2009 30.53 30.69 29.22 29.80 2,636,007 -3.10(-9.43%)
Aug 14, 2009 34.09 34.22 31.85 32.90 2,904,012 -1.33(-3.89%)
Aug 13, 2009 34.20 34.35 32.68 34.23 3,541,921 +1.04(+3.13%)
Aug 12, 2009 32.09 34.13 32.02 33.19 2,816,392 +0.88(+2.72%)
Aug 11, 2009 33.37 33.45 31.95 32.31 3,134,157 -1.33(-3.95%)
Aug 10, 2009 33.08 34.25 32.80 33.64 1,931,308 +0.26(+0.78%)
Aug 07, 2009 34.59 34.69 32.90 33.38 3,219,593 +0.03(+0.09%)
Aug 06, 2009 34.70 34.75 32.77 33.35 3,839,864 -0.82(-2.40%)
Aug 05, 2009 35.19 35.23 33.71 34.17 3,599,550 -0.61(-1.75%)
Aug 04, 2009 34.98 35.84 34.28 34.78 4,967,735 -0.61(-1.73%)
Aug 03, 2009 34.83 36.20 34.58 35.39 5,244,306 +2.49(+7.57%)
Jul 31, 2009 32.00 33.53 31.17 32.90 3,698,573 +0.35(+1.08%)
Jul 30, 2009 32.15 33.32 31.34 32.55 5,100,463 +1.25(+3.99%)
Jul 29, 2009 31.90 32.04 30.24 31.30 4,814,582 -2.19(-6.54%)
Jul 28, 2009 32.97 34.34 31.63 33.49 5,371,702 -1.27(-3.65%)
Jul 27, 2009 34.71 35.65 33.86 34.76 3,808,211 +0.06(+0.16%)
Jul 24, 2009 33.00 34.87 32.88 34.70 5,359,833 +1.11(+3.31%)
Jul 23, 2009 30.71 33.86 30.69 33.59 5,948,174 +2.67(+8.64%)
Jul 22, 2009 30.23 31.81 30.12 30.92 3,954,367 -0.80(-2.52%)
Jul 21, 2009 31.56 32.15 30.20 31.72 4,789,639 +1.02(+3.32%)
Jul 20, 2009 30.49 31.10 29.30 30.70 6,513,289 +1.33(+4.53%)
Jul 17, 2009 28.71 29.79 28.05 29.37 6,273,536 +0.51(+1.77%)
Jul 16, 2009 27.35 29.36 27.07 28.86 6,734,525 +0.90(+3.22%)
Jul 15, 2009 26.66 28.16 26.51 27.96 8,522,258 +2.64(+10.43%)
Jul 14, 2009 25.24 25.57 24.39 25.32 7,037,907 +0.99(+4.07%)
Jul 13, 2009 22.74 24.44 22.64 24.33 7,540,707 +1.06(+4.56%)
Jul 10, 2009 22.82 23.49 22.37 23.27 6,775,831 -0.62(-2.60%)
Jul 09, 2009 24.40 24.94 23.50 23.89 8,124,966 +0.58(+2.49%)
Jul 08, 2009 23.09 24.11 22.08 23.31 9,867,569 -0.10(-0.43%)
Jul 07, 2009 25.20 25.25 23.27 23.41 10,024,152 -1.93(-7.62%)
Jul 06, 2009 24.41 25.34 23.50 25.34 6,322,506 -0.91(-3.47%)
Jul 02, 2009 27.96 28.09 26.10 26.25 5,653,275 -3.15(-10.71%)
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.