Energy Bull 2X Direxion (NY: ERX )

23.83 USD +0.44 (+1.88%)
Official Closing Price Updated: 6:30 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 45.31 48.65 45.03 48.48 1,759,097 +2.80(+6.13%)
Dec 28, 2012 47.08 47.14 45.44 45.68 1,242,718 -2.35(-4.89%)
Dec 27, 2012 48.33 48.51 46.25 48.03 1,286,491 -0.28(-0.58%)
Dec 26, 2012 49.78 49.89 48.10 48.31 526,144 -0.60(-1.23%)
Dec 24, 2012 50.03 50.03 48.74 48.91 284,296 -1.27(-2.53%)
Dec 21, 2012 49.80 50.56 49.11 50.18 1,064,502 -1.52(-2.94%)
Dec 20, 2012 50.64 51.78 50.41 51.70 476,266 +1.14(+2.25%)
Dec 19, 2012 52.05 52.17 50.56 50.56 822,638 -1.17(-2.26%)
Dec 18, 2012 49.05 52.07 48.75 51.73 936,720 +2.62(+5.33%)
Dec 17, 2012 48.17 49.11 48.00 49.11 479,968 +1.39(+2.91%)
Dec 14, 2012 47.32 48.02 47.12 47.72 446,862 -0.67(-1.38%)
Dec 13, 2012 49.43 49.48 47.70 48.39 666,607 -1.23(-2.48%)
Dec 12, 2012 49.60 51.00 49.20 49.62 797,255 +0.49(+1.00%)
Dec 11, 2012 48.80 49.65 48.64 49.13 736,668 +0.88(+1.82%)
Dec 10, 2012 48.27 48.93 48.00 48.25 516,639 -0.11(-0.23%)
Dec 07, 2012 48.02 48.46 47.39 48.36 757,804 +0.84(+1.77%)
Dec 06, 2012 46.84 47.59 46.59 47.52 602,043 +0.43(+0.91%)
Dec 05, 2012 46.62 47.90 46.22 47.09 1,067,517 +0.92(+1.99%)
Dec 04, 2012 46.75 47.42 46.11 46.17 831,689 -1.31(-2.76%)
Nov 30, 2012 47.77 48.27 46.96 47.48 587,170 -0.18(-0.38%)
Nov 29, 2012 48.12 48.75 47.11 47.66 1,317,677 +0.23(+0.48%)
Nov 28, 2012 44.85 47.49 44.30 47.43 1,388,208 +1.37(+2.97%)
Nov 27, 2012 46.90 47.43 45.82 46.06 816,717 -1.20(-2.54%)
Nov 26, 2012 47.40 47.49 46.20 47.26 955,928 -1.33(-2.74%)
Nov 23, 2012 47.26 48.60 46.96 48.59 678,708 +1.84(+3.94%)
Nov 21, 2012 46.37 46.80 45.80 46.75 679,121 +0.81(+1.76%)
Nov 20, 2012 46.15 46.62 44.98 45.94 889,381 -0.55(-1.18%)
Nov 19, 2012 45.20 46.70 45.12 46.49 1,253,684 +2.95(+6.78%)
Nov 16, 2012 43.26 43.69 41.36 43.54 1,311,300 +0.54(+1.25%)
Nov 15, 2012 42.85 44.15 42.15 43.00 1,030,879 +0.19(+0.45%)
Nov 14, 2012 44.86 45.07 42.50 42.81 1,390,551 -1.65(-3.72%)
Nov 13, 2012 43.83 46.15 43.67 44.46 919,981 -0.53(-1.18%)
Nov 12, 2012 45.23 45.40 44.47 44.99 710,464 +0.25(+0.56%)
Nov 09, 2012 44.34 46.33 44.00 44.74 1,369,032 -0.07(-0.16%)
Nov 08, 2012 47.28 47.81 44.78 44.81 1,333,629 -2.53(-5.34%)
Nov 07, 2012 49.14 49.41 46.32 47.34 1,855,003 -4.10(-7.97%)
Nov 06, 2012 49.81 52.02 49.15 51.44 1,060,169 +2.29(+4.66%)
Nov 05, 2012 47.76 49.42 47.50 49.15 914,069 +1.17(+2.43%)
Nov 02, 2012 50.91 51.35 47.48 47.98 1,370,264 -2.52(-4.98%)
Nov 01, 2012 49.28 50.75 49.02 50.50 648,000 +0.70(+1.40%)
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%)
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.