Energy Bull 2X Direxion (NY: ERX )

28.85 USD -0.41 (-1.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 46.24 46.98 44.69 46.22 1,443,895 +0.72(+1.58%)
Jul 31, 2012 46.81 47.42 45.50 45.50 1,254,935 -1.72(-3.64%)
Jul 30, 2012 46.50 47.69 46.15 47.22 948,832 +0.37(+0.79%)
Jul 27, 2012 45.00 47.30 44.21 46.85 1,939,074 +2.40(+5.40%)
Jul 26, 2012 42.88 44.85 42.74 44.45 2,543,271 +3.49(+8.52%)
Jul 25, 2012 41.39 41.85 39.91 40.96 1,644,706 +0.03(+0.07%)
Jul 24, 2012 43.08 43.12 39.25 40.93 2,442,920 -1.94(-4.53%)
Jul 23, 2012 41.57 43.20 40.62 42.87 1,444,055 -1.30(-2.94%)
Jul 20, 2012 43.44 44.23 42.92 44.17 1,444,558 +0.25(+0.57%)
Jul 19, 2012 44.08 44.29 43.10 43.92 2,171,892 +0.50(+1.15%)
Jul 18, 2012 41.97 43.65 41.69 43.42 1,722,197 +1.12(+2.65%)
Jul 17, 2012 41.60 42.50 39.57 42.30 1,756,101 +1.37(+3.35%)
Jul 16, 2012 40.04 41.43 39.39 40.93 1,256,401 +0.47(+1.16%)
Jul 13, 2012 39.01 40.57 38.78 40.46 1,329,700 +2.05(+5.34%)
Jul 12, 2012 37.53 39.06 37.05 38.41 1,734,089 -0.47(-1.21%)
Jul 11, 2012 37.79 39.40 37.67 38.88 2,636,190 +1.44(+3.85%)
Jul 10, 2012 39.93 40.21 36.81 37.44 2,208,213 -1.81(-4.61%)
Jul 09, 2012 39.61 39.88 38.35 39.25 2,038,675 -0.50(-1.26%)
Jul 06, 2012 39.38 40.29 38.79 39.75 1,807,041 -1.38(-3.36%)
Jul 05, 2012 42.10 42.24 40.73 41.13 1,297,187 -1.79(-4.17%)
Jul 03, 2012 40.89 42.93 40.82 42.92 1,906,804 +2.93(+7.33%)
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.