Energy Bull 2X Direxion (NY: ERX )

33.15 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2010 39.92 40.81 40.81 40.81 3,212,900 +1.92(+4.94%)
Mar 31, 2010 38.55 39.33 38.05 38.89 3,950,135 +0.49(+1.28%)
Mar 30, 2010 38.41 38.65 37.75 38.40 2,637,636 +0.14(+0.37%)
Mar 29, 2010 37.01 38.49 36.90 38.26 3,172,380 +1.89(+5.20%)
Mar 26, 2010 36.74 37.03 35.64 36.37 4,068,297 +0.06(+0.17%)
Mar 25, 2010 38.76 39.05 36.12 36.31 4,812,657 -1.82(-4.77%)
Mar 24, 2010 37.99 38.95 37.71 38.13 3,104,038 -0.55(-1.42%)
Mar 23, 2010 38.48 38.78 37.75 38.68 3,412,629 +0.08(+0.21%)
Mar 22, 2010 37.63 38.99 37.03 38.60 3,337,647 -0.24(-0.62%)
Mar 19, 2010 40.38 40.54 37.78 38.84 3,798,254 -1.29(-3.21%)
Mar 18, 2010 41.83 42.11 39.56 40.13 3,269,532 -1.79(-4.27%)
Mar 17, 2010 41.25 42.62 41.00 41.92 3,078,240 +1.34(+3.30%)
Mar 16, 2010 39.95 40.70 39.30 40.58 2,708,178 +0.98(+2.47%)
Mar 15, 2010 38.80 39.60 38.62 39.60 3,739,450 -1.19(-2.92%)
Mar 12, 2010 41.43 41.46 40.25 40.79 2,211,012 +0.03(+0.07%)
Mar 11, 2010 40.48 40.97 40.17 40.76 2,967,261 -0.03(-0.07%)
Mar 10, 2010 40.09 41.06 39.54 40.79 2,763,258 +0.84(+2.10%)
Mar 09, 2010 39.24 40.60 39.12 39.95 1,950,540 -0.30(-0.75%)
Mar 08, 2010 40.22 40.57 39.32 40.25 1,314,035 +0.24(+0.60%)
Mar 05, 2010 39.00 40.13 38.87 40.01 3,360,417 +2.08(+5.48%)
Mar 04, 2010 38.57 39.00 37.46 37.93 2,421,338 -0.51(-1.33%)
Mar 03, 2010 38.63 39.48 38.44 38.44 2,529,375 +0.31(+0.81%)
Mar 02, 2010 37.82 38.90 37.70 38.13 3,001,545 +0.94(+2.53%)
Mar 01, 2010 36.85 37.49 36.65 37.19 2,127,914 +0.97(+2.68%)
Feb 26, 2010 36.35 36.63 35.41 36.22 3,121,962 +0.23(+0.64%)
Feb 25, 2010 34.63 36.08 33.71 35.99 4,787,006 -0.02(-0.06%)
Feb 24, 2010 35.50 36.44 35.09 36.01 2,845,028 +0.65(+1.84%)
Feb 23, 2010 36.54 36.88 34.92 35.36 3,376,390 -1.76(-4.74%)
Feb 22, 2010 38.96 39.03 36.94 37.12 3,054,704 -1.55(-4.01%)
Feb 19, 2010 37.90 39.14 37.55 38.67 3,900,446 +0.22(+0.57%)
Feb 18, 2010 37.74 38.75 37.21 38.45 2,568,206 +0.56(+1.46%)
Feb 17, 2010 38.62 38.70 37.28 37.90 2,386,806 -0.20(-0.54%)
Feb 16, 2010 37.00 38.48 36.82 38.10 3,781,355 +2.46(+6.90%)
Feb 12, 2010 34.43 35.64 35.64 35.64 3,936,900 -0.19(-0.53%)
Feb 11, 2010 34.23 35.93 33.48 35.83 3,215,792 +1.75(+5.13%)
Feb 10, 2010 34.52 34.68 32.52 34.08 4,478,846 -0.43(-1.25%)
Feb 09, 2010 33.87 35.72 33.50 34.51 6,345,031 +1.86(+5.70%)
Feb 08, 2010 33.54 34.65 32.59 32.65 3,560,214 -0.71(-2.13%)
Feb 05, 2010 33.53 33.81 30.66 33.36 7,181,791 -0.20(-0.60%)
Feb 04, 2010 37.00 37.10 33.35 33.56 5,571,592 -4.44(-11.68%)
Feb 03, 2010 38.65 39.45 37.68 38.00 2,305,561 -0.98(-2.51%)
Feb 02, 2010 38.00 39.09 37.04 38.98 3,402,681 +1.64(+4.39%)
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.