Energy Bull 2X Direxion (NY: ERX )

32.83 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 46.72 49.54 46.72 49.21 5,048,552 +6.71(+15.79%)
Nov 29, 2011 40.99 43.47 40.66 42.50 3,947,105 +1.90(+4.68%)
Nov 28, 2011 40.47 41.47 39.54 40.60 3,928,698 +3.91(+10.66%)
Nov 25, 2011 37.24 38.52 36.65 36.69 1,967,898 -0.93(-2.47%)
Nov 23, 2011 39.55 39.60 37.53 37.62 4,314,240 -3.51(-8.53%)
Nov 22, 2011 42.14 42.90 40.35 41.13 2,632,199 -1.19(-2.81%)
Nov 21, 2011 42.23 43.09 40.52 42.32 3,826,511 -2.38(-5.32%)
Nov 18, 2011 46.23 46.80 43.80 44.70 2,829,908 -0.62(-1.37%)
Nov 17, 2011 48.45 49.28 44.15 45.32 3,909,142 -3.33(-6.84%)
Nov 16, 2011 49.59 52.19 48.25 48.65 3,352,492 -2.01(-3.97%)
Nov 15, 2011 50.06 51.82 49.46 50.66 2,922,621 -0.09(-0.18%)
Nov 14, 2011 51.42 52.07 49.33 50.75 1,987,727 -1.70(-3.24%)
Nov 11, 2011 51.37 53.18 51.30 52.45 3,540,863 +2.69(+5.41%)
Nov 10, 2011 49.80 50.75 47.09 49.76 3,961,617 +2.35(+4.96%)
Nov 09, 2011 49.80 51.25 47.00 47.41 3,945,962 -6.89(-12.69%)
Nov 08, 2011 53.16 54.57 51.20 54.30 3,675,335 +2.23(+4.28%)
Nov 07, 2011 50.99 52.88 49.33 52.07 2,946,307 +1.15(+2.26%)
Nov 04, 2011 49.88 51.35 48.32 50.92 2,674,475 -0.03(-0.06%)
Nov 03, 2011 49.52 51.35 47.54 50.95 3,334,475 +3.39(+7.13%)
Nov 02, 2011 46.99 47.92 45.54 47.56 2,953,907 +3.76(+8.58%)
Nov 01, 2011 43.40 45.85 41.72 43.80 3,473,233 -4.65(-9.60%)
Oct 31, 2011 53.30 53.30 48.45 48.45 3,219,845 -7.39(-13.23%)
Oct 28, 2011 53.07 56.25 52.84 55.84 2,911,308 +1.02(+1.86%)
Oct 27, 2011 52.91 56.26 52.30 54.82 3,573,546 +5.76(+11.74%)
Oct 26, 2011 48.00 49.48 45.19 49.06 2,843,424 +3.00(+6.51%)
Oct 25, 2011 48.94 49.11 45.44 46.06 2,830,297 -3.01(-6.13%)
Oct 24, 2011 47.88 49.45 47.38 49.07 3,391,469 +1.91(+4.05%)
Oct 21, 2011 46.50 47.80 45.72 47.16 3,643,185 +2.26(+5.03%)
Oct 20, 2011 44.00 45.52 42.36 44.90 5,947,848 +0.71(+1.61%)
Oct 19, 2011 45.17 46.71 43.40 44.19 5,294,145 -1.06(-2.34%)
Oct 18, 2011 41.60 46.19 40.16 45.25 4,468,649 +3.65(+8.77%)
Oct 17, 2011 43.53 43.80 41.25 41.60 3,619,921 -2.20(-5.01%)
Oct 14, 2011 41.44 43.83 41.37 43.80 3,553,390 +4.37(+11.07%)
Oct 13, 2011 38.55 39.94 37.33 39.43 4,366,387 -0.21(-0.53%)
Oct 12, 2011 39.89 41.25 39.00 39.64 4,203,394 +0.81(+2.09%)
Oct 11, 2011 37.41 39.82 37.38 38.83 3,735,336 +0.18(+0.47%)
Oct 10, 2011 36.08 38.68 36.08 38.65 5,092,120 +4.60(+13.51%)
Oct 07, 2011 35.99 36.25 33.18 34.05 5,668,220 -1.40(-3.95%)
Oct 06, 2011 34.52 35.58 34.09 35.45 6,290,500 +1.76(+5.22%)
Oct 05, 2011 30.97 33.98 29.93 33.69 6,795,556 +3.14(+10.28%)
Oct 04, 2011 26.88 30.80 24.82 30.55 9,551,704 +2.39(+8.49%)
Oct 03, 2011 30.59 32.48 28.10 28.16 6,335,606 -3.27(-10.40%)
Sep 30, 2011 32.23 33.62 31.25 31.43 5,315,839 -2.67(-7.83%)
Sep 29, 2011 35.36 35.48 32.01 34.10 3,860,492 +1.26(+3.84%)
Sep 28, 2011 36.43 37.39 32.66 32.84 3,455,613 -3.47(-9.56%)
Sep 27, 2011 37.50 38.85 35.61 36.31 5,686,291 +1.61(+4.63%)
Sep 26, 2011 32.13 34.87 30.33 34.70 6,718,953 +3.37(+10.77%)
Sep 23, 2011 31.01 32.67 30.61 31.33 4,221,454 -0.89(-2.76%)
Sep 22, 2011 34.63 35.30 30.29 32.22 7,681,420 -6.67(-17.15%)
Sep 21, 2011 43.40 43.76 38.88 38.89 6,139,126 -4.85(-11.09%)
Sep 20, 2011 45.17 46.68 43.60 43.74 3,287,803 -0.91(-2.04%)
Sep 19, 2011 43.71 45.70 42.03 44.65 3,510,821 -2.02(-4.33%)
Sep 16, 2011 47.13 47.90 45.07 46.67 3,083,013 -0.17(-0.36%)
Sep 15, 2011 46.00 46.98 44.77 46.84 3,218,015 +2.48(+5.59%)
Sep 14, 2011 43.44 46.13 41.01 44.36 4,932,609 +1.69(+3.96%)
Sep 13, 2011 42.72 43.45 40.47 42.67 3,946,100 +0.41(+0.97%)
Sep 12, 2011 39.81 42.29 38.86 42.26 5,547,697 +0.46(+1.10%)
Sep 09, 2011 44.34 45.10 40.89 41.80 4,868,232 -4.42(-9.56%)
Sep 08, 2011 47.00 49.16 45.38 46.22 4,303,482 -1.66(-3.47%)
Sep 07, 2011 45.50 47.97 45.26 47.88 3,464,158 +4.81(+11.16%)
Sep 06, 2011 40.54 43.30 39.47 43.07 4,036,369 -1.60(-3.58%)
Sep 02, 2011 45.22 46.02 43.50 44.67 3,315,285 -3.82(-7.88%)
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.