Energy Bull 2X Direxion (NY: ERX )

31.61 USD -1.22 (-3.72%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 36.85 37.75 33.64 34.14 4,562,070 -1.75(-4.89%)
Jan 28, 2010 37.72 38.18 34.68 35.89 4,925,334 -1.23(-3.31%)
Jan 27, 2010 37.53 38.30 35.51 37.12 4,311,546 -0.55(-1.46%)
Jan 26, 2010 37.40 39.48 36.84 37.67 3,903,637 -0.58(-1.52%)
Jan 25, 2010 38.50 39.34 37.89 38.25 2,457,717 +0.84(+2.25%)
Jan 22, 2010 39.69 40.47 37.32 37.41 4,394,313 -2.76(-6.87%)
Jan 21, 2010 43.00 43.26 40.00 40.17 4,412,721 -2.80(-6.52%)
Jan 20, 2010 43.50 43.60 41.90 42.97 3,038,109 -2.06(-4.57%)
Jan 19, 2010 43.57 45.15 43.25 45.03 1,766,934 +1.16(+2.64%)
Jan 15, 2010 44.80 43.87 43.87 43.87 1,998,900 -1.24(-2.75%)
Jan 14, 2010 44.59 45.40 44.25 45.11 1,315,217 +0.40(+0.89%)
Jan 13, 2010 44.28 45.14 42.53 44.71 1,967,956 +0.51(+1.15%)
Jan 12, 2010 44.52 45.07 43.66 44.20 1,969,206 -1.95(-4.23%)
Jan 11, 2010 47.33 47.55 45.23 46.15 1,720,705 -0.07(-0.15%)
Jan 08, 2010 44.99 46.28 44.57 46.22 1,830,503 +0.72(+1.58%)
Jan 07, 2010 45.14 45.71 44.28 45.50 1,676,239 -0.30(-0.66%)
Jan 06, 2010 44.00 46.11 43.88 45.80 2,091,542 +1.60(+3.62%)
Jan 05, 2010 43.31 44.40 42.83 44.20 1,619,846 +1.00(+2.31%)
Jan 04, 2010 41.50 43.23 41.47 43.20 1,961,926 +3.52(+8.87%)
Dec 31, 2009 41.21 39.68 39.68 39.68 852,000 -1.18(-2.89%)
Dec 30, 2009 40.60 40.95 40.10 40.86 796,660 -0.17(-0.41%)
Dec 29, 2009 42.12 42.23 40.75 41.03 1,412,960 -0.32(-0.78%)
Dec 28, 2009 42.12 42.38 41.26 41.35 891,778 -0.04(-0.09%)
Dec 24, 2009 41.26 41.61 41.00 41.39 656,197 +0.50(+1.22%)
Dec 23, 2009 40.70 41.16 40.16 40.89 1,440,890 +0.83(+2.07%)
Dec 22, 2009 39.76 40.55 39.76 40.06 2,070,499 +0.13(+0.33%)
Dec 21, 2009 39.28 40.00 39.16 39.93 3,111,824 +1.54(+4.01%)
Dec 18, 2009 39.03 39.35 37.82 38.39 1,775,212 +0.35(+0.92%)
Dec 17, 2009 38.15 38.92 37.64 38.04 2,577,284 -1.77(-4.45%)
Dec 16, 2009 38.81 40.07 38.72 39.81 3,089,000 +1.47(+3.83%)
Dec 15, 2009 38.16 39.00 37.90 38.34 2,008,401 +0.07(+0.18%)
Dec 14, 2009 38.45 38.58 38.12 38.27 2,640,955 +0.80(+2.14%)
Dec 11, 2009 37.60 37.96 36.75 37.47 2,772,256 +0.24(+0.64%)
Dec 10, 2009 36.76 37.57 36.38 37.23 2,318,481 +1.16(+3.22%)
Dec 09, 2009 36.38 36.94 35.01 36.07 3,133,670 +0.05(+0.14%)
Dec 08, 2009 37.11 37.12 35.56 36.02 3,045,445 -1.77(-4.68%)
Dec 07, 2009 37.25 38.94 37.20 37.79 2,360,977 -0.12(-0.32%)
Dec 04, 2009 39.97 40.75 37.05 37.91 4,596,801 -0.59(-1.53%)
Dec 03, 2009 40.18 40.40 38.31 38.50 3,910,052 -1.49(-3.73%)
Dec 02, 2009 40.55 41.20 39.50 39.99 3,638,814 -0.74(-1.82%)
Dec 01, 2009 40.58 41.22 40.28 40.73 3,300,508 +1.53(+3.90%)
Nov 30, 2009 38.85 39.98 38.25 39.20 3,147,606 +0.09(+0.23%)
Nov 27, 2009 38.69 39.78 37.77 39.11 2,381,613 -2.80(-6.68%)
Nov 25, 2009 41.21 42.17 40.21 41.91 2,616,813 +1.06(+2.59%)
Nov 24, 2009 40.47 40.85 38.75 40.85 2,181,793 +0.56(+1.39%)
Nov 23, 2009 41.03 42.05 39.97 40.29 3,295,449 +1.45(+3.73%)
Nov 20, 2009 39.33 39.44 38.02 38.84 3,109,130 -5.40(-12.21%)
Nov 19, 2009 46.32 46.42 43.63 44.24 3,332,055 -3.04(-6.43%)
Nov 18, 2009 48.60 48.78 46.38 47.28 3,026,351 -0.71(-1.48%)
Nov 17, 2009 47.78 48.34 47.00 47.99 1,706,821 -0.26(-0.54%)
Nov 16, 2009 46.61 48.85 46.50 48.25 2,638,390 +3.07(+6.80%)
Nov 13, 2009 44.40 46.10 43.49 45.18 2,293,425 +0.73(+1.64%)
Nov 12, 2009 46.84 47.37 43.96 44.45 3,260,137 -2.99(-6.30%)
Nov 11, 2009 48.53 49.17 46.73 47.44 2,336,221 -0.15(-0.32%)
Nov 10, 2009 47.21 48.12 46.32 47.59 1,992,190 +0.30(+0.63%)
Nov 09, 2009 46.68 50.00 46.27 47.29 1,935,323 +2.58(+5.77%)
Nov 06, 2009 44.25 46.00 43.69 44.71 1,891,444 -0.79(-1.74%)
Nov 05, 2009 44.19 45.56 43.43 45.50 2,391,453 +2.05(+4.72%)
Nov 04, 2009 45.15 45.82 43.16 43.45 3,883,747 -0.07(-0.16%)
Nov 03, 2009 40.29 44.15 40.20 43.52 3,504,805 +1.38(+3.27%)
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.