Skip to main content

Energy Bull 2X Direxion (NY: ERX )

52.89 -0.26 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 33.57 34.10 32.80 33.36 2,703,835 -1.92(-5.44%)
Aug 28, 2009 36.55 36.58 34.81 35.28 2,271,597 -0.37(-1.04%)
Aug 27, 2009 35.45 36.00 33.37 35.65 3,067,437 -0.42(-1.16%)
Aug 26, 2009 34.75 36.26 34.20 36.07 2,200,866 +0.57(+1.61%)
Aug 25, 2009 37.50 37.97 35.14 35.50 3,853,930 -1.52(-4.11%)
Aug 24, 2009 36.45 37.78 36.32 37.02 3,638,059 +1.39(+3.90%)
Aug 21, 2009 34.04 35.91 34.00 35.63 3,146,702 +2.69(+8.17%)
Aug 20, 2009 32.20 33.28 32.13 32.94 2,094,453 +0.80(+2.49%)
Aug 19, 2009 29.46 32.85 29.39 32.14 3,532,273 +1.72(+5.65%)
Aug 18, 2009 29.98 30.84 29.65 30.42 2,526,037 +0.62(+2.09%)
Aug 17, 2009 30.53 30.69 29.22 29.80 2,636,007 -3.10(-9.43%)
Aug 14, 2009 34.09 34.22 31.85 32.90 2,904,012 -1.33(-3.89%)
Aug 13, 2009 34.20 34.35 32.68 34.23 3,541,921 +1.04(+3.13%)
Aug 12, 2009 32.09 34.13 32.02 33.19 2,816,392 +0.88(+2.72%)
Aug 11, 2009 33.37 33.45 31.95 32.31 3,134,157 -1.33(-3.95%)
Aug 10, 2009 33.08 34.25 32.80 33.64 1,931,308 +0.26(+0.78%)
Aug 07, 2009 34.59 34.69 32.90 33.38 3,219,593 +0.03(+0.09%)
Aug 06, 2009 34.70 34.75 32.77 33.35 3,839,864 -0.82(-2.40%)
Aug 05, 2009 35.19 35.23 33.71 34.17 3,599,550 -0.61(-1.75%)
Aug 04, 2009 34.98 35.84 34.28 34.78 4,967,735 -0.61(-1.73%)
Aug 03, 2009 34.83 36.20 34.58 35.39 5,244,306 +2.49(+7.57%)
Jul 31, 2009 32.00 33.53 31.17 32.90 3,698,573 +0.35(+1.08%)
Jul 30, 2009 32.15 33.32 31.34 32.55 5,100,463 +1.25(+3.99%)
Jul 29, 2009 31.90 32.04 30.24 31.30 4,814,582 -2.19(-6.54%)
Jul 28, 2009 32.97 34.34 31.63 33.49 5,371,702 -1.27(-3.65%)
Jul 27, 2009 34.71 35.65 33.86 34.76 3,808,211 +0.06(+0.16%)
Jul 24, 2009 33.00 34.87 32.88 34.70 5,359,833 +1.11(+3.31%)
Jul 23, 2009 30.71 33.86 30.69 33.59 5,948,174 +2.67(+8.64%)
Jul 22, 2009 30.23 31.81 30.12 30.92 3,954,367 -0.80(-2.52%)
Jul 21, 2009 31.56 32.15 30.20 31.72 4,789,639 +1.02(+3.32%)
Jul 20, 2009 30.49 31.10 29.30 30.70 6,513,289 +1.33(+4.53%)
Jul 17, 2009 28.71 29.79 28.05 29.37 6,273,536 +0.51(+1.77%)
Jul 16, 2009 27.35 29.36 27.07 28.86 6,734,525 +0.90(+3.22%)
Jul 15, 2009 26.66 28.16 26.51 27.96 8,522,258 +2.64(+10.43%)
Jul 14, 2009 25.24 25.57 24.39 25.32 7,037,907 +0.99(+4.07%)
Jul 13, 2009 22.74 24.44 22.64 24.33 7,540,707 +1.06(+4.56%)
Jul 10, 2009 22.82 23.49 22.37 23.27 6,775,831 -0.62(-2.60%)
Jul 09, 2009 24.40 24.94 23.50 23.89 8,124,966 +0.58(+2.49%)
Jul 08, 2009 23.09 24.11 22.08 23.31 9,867,569 -0.10(-0.43%)
Jul 07, 2009 25.20 25.25 23.27 23.41 10,024,152 -1.93(-7.62%)
Jul 06, 2009 24.41 25.34 23.50 25.34 6,322,506 -0.91(-3.47%)
Jul 02, 2009 27.96 28.09 26.10 26.25 5,653,275 -3.15(-10.71%)
Jul 01, 2009 30.24 31.23 29.31 29.40 5,164,879 +0.13(+0.44%)
Jun 30, 2009 29.88 30.81 27.96 29.27 6,279,419 -0.54(-1.81%)
Jun 29, 2009 29.54 30.55 29.23 29.81 5,157,332 +1.04(+3.61%)
Jun 26, 2009 29.09 29.50 28.51 28.77 5,037,633 -0.68(-2.31%)
Jun 25, 2009 28.14 29.85 28.00 29.45 5,798,731 +1.66(+5.97%)
Jun 24, 2009 28.12 29.28 27.38 27.79 5,434,005 +0.23(+0.83%)
Jun 23, 2009 27.53 28.28 26.52 27.56 7,809,370 +0.46(+1.70%)
Jun 22, 2009 30.24 30.24 27.08 27.10 7,099,472 -4.64(-14.62%)
Jun 19, 2009 33.90 33.90 31.00 31.74 5,879,010 -0.86(-2.64%)
Jun 18, 2009 32.75 33.84 32.04 32.60 3,986,179 -0.25(-0.76%)
Jun 17, 2009 33.65 34.13 31.67 32.85 6,252,484 -1.57(-4.56%)
Jun 16, 2009 37.62 37.95 34.26 34.42 5,097,179 -2.24(-6.11%)
Jun 15, 2009 37.66 37.75 35.33 36.66 5,665,834 -2.87(-7.26%)
Jun 12, 2009 39.53 39.53 38.05 39.53 5,227,004 -1.29(-3.16%)
Jun 11, 2009 38.56 42.23 38.49 40.82 6,112,834 +2.41(+6.27%)
Jun 10, 2009 39.15 39.67 36.75 38.41 5,963,835 +0.91(+2.43%)
Jun 09, 2009 37.69 38.42 36.50 37.50 4,497,428 +0.78(+2.12%)
Jun 08, 2009 36.14 37.50 34.67 36.72 4,826,117 -0.09(-0.24%)
Jun 05, 2009 38.74 38.79 35.47 36.81 5,211,360 -0.70(-1.87%)
Jun 04, 2009 36.98 37.87 35.75 37.51 4,988,155 +2.25(+6.38%)
Jun 03, 2009 37.98 37.99 33.86 35.26 4,733,020 -4.25(-10.76%)
Jun 02, 2009 38.51 40.04 38.39 39.51 4,041,673 -0.04(-0.10%)
Jun 01, 2009 37.09 40.03 37.02 39.55 5,051,017 +3.68(+10.26%)
May 29, 2009 35.18 36.00 34.30 35.87 4,366,706 +1.90(+5.59%)
May 28, 2009 32.13 34.78 31.05 33.97 5,517,989 +2.83(+9.09%)
May 27, 2009 32.67 33.83 31.02 31.14 4,119,573 -1.18(-3.65%)
May 26, 2009 29.59 32.53 28.82 32.32 4,127,416 +1.79(+5.86%)
May 22, 2009 31.16 32.02 30.40 30.53 4,245,463 +0.19(+0.63%)
May 21, 2009 31.87 31.95 29.53 30.34 5,973,211 -2.81(-8.48%)
May 20, 2009 34.21 35.89 32.94 33.15 5,316,343 +0.17(+0.52%)
May 19, 2009 32.58 33.96 32.21 32.98 3,612,032 +0.39(+1.20%)
May 18, 2009 30.85 32.66 30.85 32.59 3,333,204 +2.98(+10.06%)
May 15, 2009 30.99 31.90 28.97 29.61 4,140,067 -1.96(-6.21%)
May 14, 2009 30.25 32.42 30.00 31.57 3,463,151 +0.14(+0.45%)
May 13, 2009 33.37 33.66 30.78 31.43 4,833,592 -1.83(-5.50%)
May 12, 2009 35.10 35.25 32.63 33.26 3,945,665 -0.47(-1.39%)
May 11, 2009 35.03 35.11 32.86 33.73 3,931,607 -3.24(-8.76%)
May 08, 2009 34.35 37.73 34.35 36.97 5,535,383 +4.13(+12.58%)
May 07, 2009 36.50 36.57 31.53 32.84 5,238,065 -1.16(-3.41%)
May 06, 2009 32.11 34.39 31.79 34.00 4,829,403 +3.29(+10.71%)
May 05, 2009 31.63 31.85 29.42 30.71 3,852,003 -1.28(-4.00%)
May 04, 2009 29.38 32.06 29.26 31.99 3,913,274 +2.93(+10.08%)
May 01, 2009 27.00 29.62 26.52 29.06 4,028,308 +2.40(+9.00%)
Apr 30, 2009 28.60 28.85 25.62 26.66 4,173,833 -1.31(-4.68%)
Apr 29, 2009 26.76 28.82 26.66 27.97 3,954,814 +1.97(+7.58%)
Apr 28, 2009 24.88 26.93 24.71 26.00 3,507,436 +0.37(+1.44%)
Apr 27, 2009 25.55 26.50 24.91 25.63 3,788,462 -1.33(-4.93%)
Apr 24, 2009 26.11 27.64 26.02 26.96 4,753,683 +1.81(+7.20%)
Apr 23, 2009 24.85 25.17 23.75 25.15 3,486,622 +1.19(+4.97%)
Apr 22, 2009 24.05 25.34 23.66 23.96 4,105,865 -0.79(-3.19%)
Apr 21, 2009 22.57 24.92 22.54 24.75 4,102,959 +1.43(+6.13%)
Apr 20, 2009 25.49 25.63 23.10 23.32 3,871,811 -3.66(-13.57%)
Apr 17, 2009 26.39 27.48 26.10 26.98 3,102,880 +0.64(+2.43%)
Apr 16, 2009 26.66 27.00 25.06 26.34 4,064,057 +0.10(+0.38%)
Apr 15, 2009 25.46 26.44 25.08 26.24 3,901,171 +0.15(+0.57%)
Apr 14, 2009 26.06 27.13 25.10 26.09 4,214,142 -0.24(-0.91%)
Apr 13, 2009 25.82 27.03 24.87 26.33 4,135,194 -0.87(-3.20%)
Apr 09, 2009 27.07 27.66 26.55 27.20 3,671,276 +1.90(+7.51%)
Apr 08, 2009 24.85 26.03 23.35 25.30 3,843,286 +0.75(+3.05%)
Apr 07, 2009 25.22 25.25 24.11 24.55 4,142,233 -2.26(-8.43%)
Apr 06, 2009 27.24 27.34 25.59 26.81 3,883,502 -1.34(-4.76%)
Apr 03, 2009 26.46 28.79 26.08 28.15 4,660,629 +1.42(+5.31%)
Apr 02, 2009 26.65 28.11 26.55 26.73 5,949,431 +2.49(+10.27%)
Apr 01, 2009 21.75 24.65 21.30 24.24 4,505,934 +1.38(+6.04%)
Mar 31, 2009 24.23 24.56 22.81 22.86 4,252,477 -0.64(-2.72%)
Mar 30, 2009 24.18 24.40 22.23 23.50 4,271,702 -4.84(-17.08%)
Mar 26, 2009 28.58 29.31 27.19 28.34 5,840,823 +0.86(+3.13%)
Mar 25, 2009 27.27 28.71 25.29 27.48 6,887,173 +0.27(+0.99%)
Mar 24, 2009 27.86 28.82 26.64 27.21 6,616,404 -1.70(-5.88%)
Mar 23, 2009 27.15 29.05 26.85 28.91 8,441,517 +5.44(+23.18%)
Mar 20, 2009 27.09 27.11 23.26 23.47 6,081,440 -3.04(-11.48%)
Mar 19, 2009 23.90 28.42 26.28 26.51 7,525,002 +1.31(+5.21%)
Mar 18, 2009 23.90 26.00 21.99 25.20 8,062,186 +0.66(+2.69%)
Mar 17, 2009 22.25 24.59 21.55 24.54 5,891,872 +2.21(+9.90%)
Mar 16, 2009 21.50 23.71 21.32 22.33 7,523,947 +0.53(+2.43%)
Mar 13, 2009 22.63 22.74 20.92 21.80 0 -0.45(-2.02%)
Mar 12, 2009 20.97 22.43 20.16 22.25 7,497,788 +1.75(+8.54%)
Mar 11, 2009 21.50 22.00 19.50 20.50 7,943,927 -0.40(-1.91%)
Mar 10, 2009 19.50 21.57 19.35 20.90 9,484,146 +2.51(+13.65%)
Mar 09, 2009 17.54 19.84 17.24 18.39 8,295,609 +0.41(+2.28%)
Mar 06, 2009 18.32 19.45 16.23 17.98 0 +0.52(+2.98%)
Mar 05, 2009 19.10 19.48 17.25 17.46 7,360,240 -2.85(-14.03%)
Mar 04, 2009 19.57 21.22 19.53 20.31 6,664,596 +2.48(+13.88%)
Mar 02, 2009 21.09 21.25 17.65 17.83 7,622,495 -4.60(-20.49%)
Feb 27, 2009 22.87 24.66 22.00 22.43 0 -2.21(-8.97%)
Feb 26, 2009 25.79 26.96 24.25 24.64 3,307,343 +0.09(+0.37%)
Feb 25, 2009 25.49 26.20 22.97 24.55 4,745,523 -0.45(-1.80%)
Feb 24, 2009 22.65 25.31 22.28 25.00 4,094,631 +2.94(+13.33%)
Feb 23, 2009 26.27 26.82 21.75 22.06 3,966,704 -3.17(-12.56%)
Feb 20, 2009 25.79 26.30 23.51 25.23 4,018,886 -1.90(-7.00%)
Feb 19, 2009 28.15 28.50 26.75 27.13 3,342,937 +0.15(+0.56%)
Feb 18, 2009 28.20 28.22 26.16 26.98 2,398,255 -0.26(-0.95%)
Feb 17, 2009 31.33 31.48 27.20 27.24 4,243,201 -6.06(-18.20%)
Feb 13, 2009 33.18 34.95 32.55 33.30 1,971,838 -0.27(-0.79%)
Feb 12, 2009 32.30 33.68 30.49 33.57 3,296,328 +0.27(+0.80%)
Feb 11, 2009 35.82 36.17 31.57 33.30 3,003,810 -1.41(-4.06%)
Feb 10, 2009 40.93 41.57 33.81 34.71 4,560,649 -5.40(-13.46%)
Feb 09, 2009 40.98 42.46 39.14 40.11 2,461,192 +0.18(+0.45%)
Feb 06, 2009 36.98 40.36 36.85 39.93 2,865,761 +1.98(+5.22%)
Feb 05, 2009 34.86 38.34 33.80 37.95 3,230,183 +2.77(+7.87%)
Feb 04, 2009 35.61 36.77 34.34 35.18 2,828,537 +0.61(+1.76%)
Feb 03, 2009 33.96 35.20 32.69 34.57 2,044,145 +1.61(+4.88%)
Feb 02, 2009 33.00 33.82 31.91 32.96 2,318,065 -1.43(-4.16%)
Jan 30, 2009 37.22 37.66 33.89 34.39 0 -0.97(-2.74%)
Jan 29, 2009 37.28 37.91 35.12 35.36 2,137,083 -4.29(-10.82%)
Jan 28, 2009 38.92 40.18 36.81 39.65 2,476,856 +2.80(+7.60%)
Jan 27, 2009 36.90 37.95 35.30 36.85 2,112,764 -0.04(-0.11%)
Jan 26, 2009 35.50 39.47 35.10 36.89 3,335,546 +1.68(+4.77%)
Jan 23, 2009 31.02 36.50 30.19 35.21 3,385,903 +2.21(+6.70%)
Jan 22, 2009 33.79 35.00 30.93 33.00 3,367,723 -2.60(-7.30%)
Jan 21, 2009 31.08 35.86 30.81 35.60 3,084,715 +5.28(+17.41%)
Jan 20, 2009 32.86 35.89 30.11 30.32 2,502,774 -4.85(-13.79%)
Jan 16, 2009 35.31 36.90 33.05 35.17 2,952,510 +1.05(+3.08%)
Jan 15, 2009 32.94 34.35 29.90 34.12 2,636,983 +1.07(+3.24%)
Jan 14, 2009 36.77 37.00 32.00 33.05 3,596,382 -4.82(-12.73%)
Jan 13, 2009 35.62 38.56 35.32 37.87 2,319,440 +2.06(+5.75%)
Jan 12, 2009 38.78 38.78 35.00 35.81 1,643,777 -3.76(-9.50%)
Jan 09, 2009 43.25 43.90 39.19 39.57 1,936,579 -4.28(-9.76%)
Jan 08, 2009 40.84 43.88 40.80 43.85 1,555,686 +1.66(+3.93%)
Jan 07, 2009 45.42 45.95 41.00 42.19 2,101,480 -5.81(-12.10%)
Jan 06, 2009 48.49 51.39 46.92 48.00 2,635,381 +1.11(+2.37%)
Jan 05, 2009 44.80 48.95 43.90 46.89 2,252,517 +2.16(+4.83%)
Jan 02, 2009 39.50 45.50 39.50 44.73 1,497,454 +5.75(+14.75%)
Jan 01, 2009 37.57 40.52 36.97 38.98 0 +0.00(+0.00%)
Dec 31, 2008 37.57 40.52 36.97 38.98 1,008,185 +1.15(+3.04%)
Dec 30, 2008 35.59 38.00 34.83 37.83 772,565 +2.23(+6.26%)
Dec 29, 2008 35.75 36.20 34.20 35.60 964,371 +1.75(+5.16%)
Dec 26, 2008 33.06 34.31 32.36 33.85 673,472 +1.66(+5.16%)
Dec 24, 2008 31.50 32.59 31.04 32.19 274,810 +0.29(+0.91%)
Dec 23, 2008 33.09 33.99 31.30 31.90 979,733 -0.82(-2.51%)
Dec 22, 2008 36.01 36.38 30.62 32.72 1,164,358 -2.47(-7.01%)
Dec 19, 2008 36.09 38.35 34.77 35.19 1,172,821 -0.01(-0.03%)
Dec 18, 2008 43.08 43.08 34.33 35.20 1,508,631 -7.73(-18.01%)
Dec 17, 2008 44.22 46.43 42.36 42.93 1,314,893 -1.35(-3.05%)
Dec 16, 2008 42.61 45.00 40.84 44.28 1,162,194 +3.55(+8.72%)
Dec 15, 2008 44.11 44.40 38.17 40.73 1,746,233 +0.04(+0.10%)
Dec 12, 2008 38.40 42.13 36.75 40.69 1,399,244 -1.40(-3.33%)
Dec 11, 2008 43.61 46.98 40.36 42.09 2,021,434 -0.51(-1.19%)
Dec 10, 2008 39.67 43.32 38.78 42.60 2,168,849 +5.68(+15.38%)
Dec 09, 2008 35.60 40.08 35.12 36.92 1,607,922 +0.16(+0.44%)
Dec 08, 2008 36.40 38.58 35.34 36.76 1,986,556 +4.26(+13.11%)
Dec 05, 2008 28.96 32.69 25.60 32.50 2,187,100 +1.41(+4.54%)
Dec 04, 2008 36.48 37.90 29.09 31.09 1,338,915 -7.59(-19.62%)
Dec 03, 2008 35.46 38.81 33.66 38.68 1,320,779 +1.02(+2.71%)
Dec 02, 2008 36.62 38.09 34.00 37.66 959,025 +3.16(+9.16%)
Dec 01, 2008 43.16 44.59 34.11 34.50 702,635 -14.86(-30.11%)
Nov 28, 2008 49.50 49.86 46.44 49.36 181,900 -2.54(-4.90%)
Nov 26, 2008 42.75 51.99 42.00 51.90 676,754 +7.90(+17.96%)
Nov 25, 2008 44.29 46.16 40.72 44.00 601,759 +1.71(+4.04%)
Nov 24, 2008 40.10 45.88 36.42 42.29 1,107,992 +6.06(+16.73%)
Nov 21, 2008 29.89 36.73 28.00 36.23 1,125,338 +9.13(+33.69%)
Nov 20, 2008 39.98 39.98 26.63 27.10 854,625 -13.90(-33.90%)
Nov 19, 2008 47.79 50.80 40.71 41.00 560,900 -7.89(-16.14%)
Nov 18, 2008 45.55 49.45 42.23 48.89 659,008 +4.27(+9.58%)
Nov 17, 2008 46.75 50.76 44.46 44.62 303,391 -2.13(-4.56%)
Nov 14, 2008 48.75 55.99 45.20 46.75 0 -6.78(-12.67%)
Nov 13, 2008 42.29 54.00 36.10 53.53 268,403 +12.27(+29.74%)
Nov 12, 2008 51.67 51.67 40.00 41.26 93,172 -10.24(-19.88%)
Nov 11, 2008 53.89 55.86 48.61 51.50 43,476 -4.29(-7.69%)
Nov 10, 2008 59.00 62.63 53.49 55.79 41,763 +1.79(+3.31%)
Nov 07, 2008 52.75 55.75 51.18 54.00 0 +6.64(+14.01%)
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.