Energy Bull 2X Direxion (NY: ERX )

29.71 USD +0.32 (+1.09%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 51.40 51.81 50.08 51.32 1,867,970 +0.99(+1.97%)
Mar 29, 2012 49.21 50.55 48.21 50.33 1,721,429 +0.01(+0.01%)
Mar 28, 2012 51.53 52.05 49.10 50.32 2,346,861 -2.00(-3.82%)
Mar 27, 2012 53.91 54.12 52.24 52.32 1,419,673 -1.58(-2.93%)
Mar 26, 2012 53.93 54.04 53.07 53.90 1,843,596 +1.30(+2.47%)
Mar 23, 2012 51.28 52.98 50.46 52.60 2,517,110 +1.60(+3.14%)
Mar 22, 2012 52.76 53.00 50.25 51.00 2,331,129 -3.32(-6.11%)
Mar 21, 2012 56.00 56.00 53.95 54.32 1,625,264 -1.74(-3.11%)
Mar 20, 2012 57.16 57.18 55.78 56.06 1,414,119 -2.62(-4.46%)
Mar 19, 2012 57.57 59.21 57.21 58.68 1,787,690 +1.12(+1.94%)
Mar 16, 2012 56.40 58.17 56.11 57.56 2,175,702 +2.06(+3.72%)
Mar 15, 2012 55.73 56.23 54.43 55.50 2,186,426 +0.18(+0.33%)
Mar 14, 2012 56.78 57.46 54.94 55.32 1,299,670 -1.75(-3.07%)
Mar 13, 2012 55.89 57.14 54.37 57.07 1,886,395 +2.08(+3.78%)
Mar 12, 2012 55.35 55.65 54.28 54.99 1,241,147 -0.67(-1.20%)
Mar 09, 2012 55.95 57.06 55.29 55.66 1,333,967 -0.07(-0.13%)
Mar 08, 2012 55.51 56.34 54.67 55.73 1,088,189 +0.88(+1.60%)
Mar 07, 2012 54.33 55.30 53.13 54.85 1,820,098 +1.10(+2.05%)
Mar 06, 2012 53.90 54.37 52.70 53.75 1,800,381 -2.80(-4.95%)
Mar 05, 2012 56.80 56.80 54.81 56.55 932,373 -0.72(-1.26%)
Mar 02, 2012 58.50 59.03 56.53 57.27 2,083,986 -1.95(-3.29%)
Mar 01, 2012 58.14 59.49 57.90 59.22 1,607,548 +1.66(+2.88%)
Feb 29, 2012 59.98 60.45 57.10 57.56 1,937,777 -2.00(-3.36%)
Feb 28, 2012 60.18 60.65 58.55 59.56 2,289,839 -0.43(-0.72%)
Feb 27, 2012 59.60 60.87 58.70 59.99 1,647,436 -0.57(-0.94%)
Feb 24, 2012 60.40 61.05 60.04 60.56 1,213,965 +0.75(+1.25%)
Feb 23, 2012 59.04 59.93 57.81 59.81 1,320,132 +1.02(+1.73%)
Feb 22, 2012 58.90 59.96 58.50 58.79 1,872,880 +0.26(+0.44%)
Feb 21, 2012 58.33 59.35 58.06 58.53 2,368,793 +1.31(+2.29%)
Feb 17, 2012 57.92 58.16 56.31 57.22 1,618,293 +0.55(+0.97%)
Feb 16, 2012 54.71 56.93 53.92 56.67 2,135,976 +2.18(+4.00%)
Feb 15, 2012 55.20 55.61 54.00 54.49 2,831,828 -0.21(-0.38%)
Feb 14, 2012 54.12 54.96 53.36 54.70 2,237,430 +0.49(+0.90%)
Feb 13, 2012 54.52 54.64 53.12 54.21 1,969,926 +1.23(+2.32%)
Feb 10, 2012 52.83 53.38 52.24 52.98 1,959,085 -1.85(-3.37%)
Feb 09, 2012 55.35 55.58 53.66 54.83 2,199,785 -0.02(-0.04%)
Feb 08, 2012 56.07 56.16 53.80 54.85 2,440,960 -0.55(-0.99%)
Feb 07, 2012 54.14 55.67 52.61 55.40 2,530,174 +0.93(+1.71%)
Feb 06, 2012 52.05 54.57 51.58 54.47 1,759,807 +1.79(+3.40%)
Feb 03, 2012 51.79 52.80 51.11 52.68 2,373,400 +2.68(+5.36%)
Feb 02, 2012 49.33 50.66 48.84 50.00 1,494,921 +0.69(+1.40%)
Feb 01, 2012 49.82 50.37 48.85 49.31 2,232,308 +0.65(+1.34%)
Jan 31, 2012 50.83 50.90 47.95 48.66 3,037,195 -1.23(-2.47%)
Jan 30, 2012 49.01 49.92 47.86 49.89 2,777,088 -0.79(-1.56%)
Jan 27, 2012 50.16 51.28 50.09 50.68 2,298,348 -0.37(-0.72%)
Jan 26, 2012 54.26 54.33 50.50 51.05 3,767,402 -2.23(-4.19%)
Jan 25, 2012 51.31 53.65 49.52 53.28 4,920,503 +1.72(+3.34%)
Jan 24, 2012 50.67 51.63 50.06 51.56 1,790,495 -0.35(-0.67%)
Jan 23, 2012 51.24 52.37 50.94 51.91 2,999,956 +1.02(+2.00%)
Jan 20, 2012 50.77 51.34 49.77 50.89 2,184,109 +0.12(+0.24%)
Jan 19, 2012 50.92 51.33 50.13 50.77 2,420,376 +0.56(+1.12%)
Jan 18, 2012 48.04 50.31 47.20 50.21 3,662,956 +2.10(+4.36%)
Jan 17, 2012 48.84 49.27 47.62 48.11 3,087,756 +0.94(+1.99%)
Jan 13, 2012 46.64 47.20 45.68 47.17 3,671,657 -0.63(-1.32%)
Jan 12, 2012 48.58 49.01 47.22 47.80 3,326,715 -1.27(-2.59%)
Jan 11, 2012 50.38 50.41 48.63 49.07 2,988,042 -1.95(-3.82%)
Jan 10, 2012 52.14 52.25 50.70 51.02 2,340,063 +1.14(+2.29%)
Jan 09, 2012 49.59 50.19 49.10 49.88 2,188,858 +0.70(+1.42%)
Jan 06, 2012 50.64 50.69 48.98 49.18 2,437,291 -0.87(-1.74%)
Jan 05, 2012 49.80 50.25 48.39 50.05 4,835,722 -0.85(-1.67%)
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.