Energy Bull 2X Direxion (NY: ERX )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 62.68 63.99 61.95 62.46 483,611 -0.46(-0.73%)
Jun 26, 2013 62.80 63.52 61.45 62.92 819,340 +1.13(+1.83%)
Jun 25, 2013 61.44 62.38 60.31 61.79 945,812 +2.22(+3.73%)
Jun 24, 2013 60.29 61.52 57.18 59.57 1,244,742 -2.93(-4.69%)
Jun 21, 2013 63.65 63.70 60.16 62.50 975,083 +0.44(+0.71%)
Jun 20, 2013 65.36 65.41 61.42 62.06 1,403,729 -5.87(-8.64%)
Jun 19, 2013 69.91 70.88 67.89 67.93 583,053 -1.98(-2.83%)
Jun 18, 2013 68.62 70.55 68.52 69.91 415,629 +1.30(+1.89%)
Jun 17, 2013 67.30 69.23 67.23 68.61 608,927 +2.79(+4.24%)
Jun 14, 2013 67.98 68.17 65.47 65.82 432,860 -2.03(-2.99%)
Jun 13, 2013 64.54 68.38 64.37 67.85 484,370 +3.36(+5.21%)
Jun 12, 2013 67.86 68.16 64.20 64.49 547,773 -1.46(-2.21%)
Jun 11, 2013 66.36 67.80 65.62 65.95 591,762 -2.99(-4.34%)
Jun 10, 2013 70.30 70.58 68.36 68.94 392,643 -0.65(-0.93%)
Jun 07, 2013 68.50 69.81 67.23 69.59 475,366 +2.42(+3.60%)
Jun 06, 2013 65.72 67.17 64.19 67.17 631,547 +1.61(+2.46%)
Jun 05, 2013 67.38 68.10 65.53 65.56 657,954 -2.44(-3.59%)
Jun 04, 2013 68.56 69.84 66.50 68.00 591,646 -1.51(-2.17%)
Jun 03, 2013 68.43 69.67 67.52 69.51 568,364 +1.66(+2.45%)
May 31, 2013 71.45 72.01 67.68 67.85 681,193 -4.31(-5.97%)
May 30, 2013 72.10 73.23 70.69 72.16 413,410 -0.56(-0.77%)
May 29, 2013 71.53 73.50 71.09 72.72 545,175 -0.32(-0.44%)
May 28, 2013 73.91 74.84 72.10 73.04 579,886 +2.06(+2.90%)
May 24, 2013 70.48 70.98 69.12 70.98 587,472 -0.92(-1.28%)
May 23, 2013 69.20 72.21 68.70 71.90 724,730 -0.19(-0.26%)
May 22, 2013 74.96 76.98 71.05 72.09 1,205,103 -2.70(-3.61%)
May 21, 2013 75.70 76.63 73.95 74.79 902,507 -0.50(-0.66%)
May 20, 2013 72.21 75.68 72.21 75.29 840,747 +3.20(+4.44%)
May 17, 2013 69.74 72.34 69.68 72.09 661,104 +3.53(+5.15%)
May 16, 2013 69.15 70.25 68.23 68.56 520,262 -1.19(-1.71%)
May 15, 2013 69.45 70.35 67.94 69.75 652,929 +2.25(+3.33%)
May 13, 2013 66.96 67.52 66.35 67.50 308,440 +0.05(+0.07%)
May 10, 2013 67.60 67.79 65.66 67.45 503,536 -1.09(-1.59%)
May 09, 2013 68.79 69.55 67.43 68.54 412,837 -0.16(-0.23%)
May 08, 2013 68.27 69.08 67.45 68.70 435,852 +0.41(+0.60%)
May 07, 2013 67.75 69.26 67.00 68.29 575,761 +1.35(+2.02%)
May 06, 2013 66.00 67.62 65.80 66.94 535,468 +1.43(+2.18%)
May 03, 2013 63.48 65.98 62.24 65.51 769,635 +3.27(+5.25%)
May 02, 2013 60.66 62.64 59.95 62.24 766,550 +2.44(+4.08%)
May 01, 2013 61.31 61.40 59.61 59.80 930,769 -3.01(-4.79%)
Apr 30, 2013 62.30 62.81 60.54 62.81 652,349 +0.72(+1.16%)
Apr 29, 2013 61.42 62.77 60.52 62.09 581,026 +1.82(+3.02%)
Apr 26, 2013 60.11 60.64 59.89 60.27 697,258 -0.18(-0.30%)
Apr 25, 2013 60.76 62.65 59.66 60.45 800,801 +0.07(+0.12%)
Apr 24, 2013 58.54 61.18 58.53 60.38 848,827 +2.34(+4.03%)
Apr 23, 2013 56.75 58.17 55.97 58.04 961,028 +1.94(+3.46%)
Apr 22, 2013 55.25 56.75 53.83 56.10 968,905 +1.86(+3.43%)
Apr 19, 2013 55.77 56.30 53.37 54.24 712,235 -0.48(-0.88%)
Apr 18, 2013 53.92 55.71 52.32 54.72 1,234,426 +1.37(+2.57%)
Apr 17, 2013 55.74 55.80 52.13 53.35 1,082,809 -3.77(-6.60%)
Apr 16, 2013 57.00 57.35 54.86 57.12 685,621 +2.12(+3.85%)
Apr 15, 2013 60.84 60.84 55.00 55.00 1,597,751 -7.87(-12.52%)
Apr 12, 2013 64.47 64.89 61.74 62.87 913,409 -3.00(-4.55%)
Apr 11, 2013 65.66 66.80 64.62 65.87 684,261 +0.77(+1.18%)
Apr 10, 2013 64.50 65.83 64.21 65.10 506,718 +1.11(+1.73%)
Apr 09, 2013 62.73 64.79 62.00 63.99 539,499 +1.57(+2.52%)
Apr 08, 2013 61.52 62.52 60.90 62.42 545,965 +1.10(+1.79%)
Apr 05, 2013 58.41 61.41 58.10 61.32 663,184 +0.40(+0.66%)
Apr 04, 2013 60.95 61.91 59.66 60.92 513,168 -0.23(-0.38%)
Apr 03, 2013 64.72 64.93 60.51 61.15 742,427 -3.53(-5.46%)
Apr 02, 2013 66.14 66.14 64.08 64.68 524,715 -1.16(-1.76%)
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.