Energy Bull 2X Direxion (NY: ERX )

27.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 49.90 51.73 48.38 49.72 4,543,856 +0.88(+1.80%)
Aug 30, 2011 47.12 49.74 46.00 48.84 3,465,335 +0.67(+1.39%)
Aug 29, 2011 46.28 48.33 45.45 48.17 2,759,479 +3.96(+8.96%)
Aug 26, 2011 40.94 44.87 39.26 44.21 4,253,515 +2.19(+5.21%)
Aug 25, 2011 45.91 46.59 41.34 42.02 3,634,938 -3.06(-6.79%)
Aug 24, 2011 43.77 45.18 42.33 45.08 3,415,576 +0.71(+1.60%)
Aug 23, 2011 39.81 44.40 39.15 44.37 4,937,933 +5.31(+13.59%)
Aug 22, 2011 43.42 43.50 38.55 39.06 5,241,105 -0.84(-2.11%)
Aug 19, 2011 40.30 44.19 39.53 39.90 4,679,358 -2.35(-5.56%)
Aug 18, 2011 46.11 46.44 40.70 42.25 4,458,803 -8.52(-16.78%)
Aug 17, 2011 52.19 53.33 49.83 50.77 3,391,500 +0.62(+1.24%)
Aug 16, 2011 50.26 52.34 48.51 50.15 4,190,886 -2.66(-5.04%)
Aug 15, 2011 49.81 52.92 49.58 52.81 3,370,497 +4.92(+10.27%)
Aug 12, 2011 49.70 49.73 47.08 47.89 4,129,643 +1.15(+2.46%)
Aug 11, 2011 42.51 48.73 40.91 46.74 5,628,305 +6.04(+14.84%)
Aug 10, 2011 43.51 46.03 40.22 40.70 5,101,792 -4.82(-10.59%)
Aug 09, 2011 51.12 45.52 37.14 45.52 6,058,844 +5.53(+13.83%)
Aug 08, 2011 47.33 49.03 39.35 39.99 7,766,680 -13.01(-24.55%)
Aug 05, 2011 56.36 57.25 46.80 53.00 5,474,000 -0.77(-1.43%)
Aug 04, 2011 64.25 64.40 53.10 53.77 5,529,457 -13.97(-20.62%)
Aug 03, 2011 69.52 69.52 63.30 67.74 2,803,559 -1.11(-1.61%)
Aug 02, 2011 73.38 75.81 68.85 68.85 2,545,414 -6.08(-8.11%)
Aug 01, 2011 79.00 79.79 72.85 74.93 2,813,114 -0.41(-0.54%)
Jul 29, 2011 75.11 77.11 74.00 75.34 1,461,078 -2.35(-3.02%)
Jul 28, 2011 78.51 80.46 77.16 77.69 2,495,906 -1.78(-2.24%)
Jul 27, 2011 82.34 82.70 78.76 79.47 2,815,751 -4.52(-5.38%)
Jul 26, 2011 85.59 86.20 83.25 83.99 2,042,419 -1.21(-1.42%)
Jul 25, 2011 83.56 87.10 83.01 85.20 1,875,817 -1.30(-1.50%)
Jul 22, 2011 86.40 86.83 85.91 86.50 1,871,800 +1.20(+1.41%)
Jul 21, 2011 81.88 85.59 81.88 85.30 2,408,012 +4.69(+5.82%)
Jul 20, 2011 82.11 82.34 80.37 80.61 1,887,842 -0.57(-0.70%)
Jul 19, 2011 79.03 81.48 78.87 81.18 2,882,496 +3.83(+4.95%)
Jul 18, 2011 77.54 77.90 75.80 77.35 2,511,131 -1.15(-1.46%)
Jul 15, 2011 75.20 78.54 75.20 78.50 3,719,976 +5.98(+8.25%)
Jul 14, 2011 75.97 76.66 72.25 72.52 4,197,106 -1.24(-1.68%)
Jul 13, 2011 73.13 76.82 72.99 73.76 3,337,437 +1.53(+2.12%)
Jul 12, 2011 72.09 75.15 71.80 72.23 5,220,936 -0.59(-0.81%)
Jul 11, 2011 74.62 74.88 72.01 72.82 4,856,364 -5.01(-6.44%)
Jul 08, 2011 75.93 78.03 75.62 77.83 4,021,811 -1.78(-2.24%)
Jul 07, 2011 79.25 80.15 77.94 79.61 3,815,748 +3.18(+4.16%)
Jul 06, 2011 76.44 76.85 74.57 76.43 4,118,750 -0.44(-0.57%)
Jul 05, 2011 75.59 77.92 75.43 76.87 4,378,588 +1.12(+1.48%)
Jul 01, 2011 73.16 75.97 71.33 75.75 3,372,678 +2.24(+3.05%)
Jun 30, 2011 71.26 73.76 71.15 73.51 3,382,938 +2.97(+4.21%)
Jun 29, 2011 68.90 71.74 67.81 70.54 3,180,089 +2.65(+3.90%)
Jun 28, 2011 64.30 68.14 64.17 67.89 2,907,050 +5.08(+8.09%)
Jun 27, 2011 61.36 63.85 60.77 62.81 2,866,660 +0.91(+1.47%)
Jun 24, 2011 65.44 65.81 61.57 61.90 2,170,960 -3.60(-5.50%)
Jun 23, 2011 63.95 65.71 60.51 65.50 5,499,712 -2.22(-3.28%)
Jun 22, 2011 67.58 70.34 67.15 67.72 3,191,847 -0.74(-1.08%)
Jun 21, 2011 66.24 69.40 65.91 68.46 3,032,218 +3.68(+5.68%)
Jun 20, 2011 64.00 65.21 63.94 64.78 2,911,751 +0.53(+0.82%)
Jun 17, 2011 66.18 66.50 63.00 64.25 3,074,491 -0.35(-0.54%)
Jun 16, 2011 64.12 66.20 62.75 64.60 5,185,799 +0.29(+0.45%)
Jun 15, 2011 66.38 68.20 63.25 64.31 3,957,587 -4.40(-6.40%)
Jun 14, 2011 67.38 69.80 67.38 68.71 2,795,131 +3.60(+5.53%)
Jun 13, 2011 68.54 69.60 63.20 65.11 3,914,520 -2.88(-4.24%)
Jun 10, 2011 70.74 70.74 67.70 67.99 3,219,000 -3.86(-5.37%)
Jun 09, 2011 70.60 73.06 70.00 71.85 2,313,631 +2.41(+3.47%)
Jun 08, 2011 69.38 71.78 69.00 69.44 4,330,540 +0.86(+1.25%)
Jun 07, 2011 70.26 71.31 68.34 68.58 3,072,241 -0.26(-0.38%)
Jun 06, 2011 72.81 73.71 68.25 68.84 4,411,838 -4.58(-6.24%)
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.