Energy Bull 2X Direxion (NY: ERX )

31.52 USD +0.30 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2011 49.64 51.75 48.25 48.49 3,555,122 -1.23(-2.47%)
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%)
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.