Energy Bull 2X Direxion (NY: ERX )

29.39 USD -2.55 (-7.98%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 58.25 59.05 57.68 58.45 804,140 +0.13(+0.22%)
Dec 30, 2010 58.41 59.07 57.69 58.32 957,272 +0.26(+0.45%)
Dec 29, 2010 57.11 58.58 56.84 58.06 1,024,254 +1.37(+2.42%)
Dec 28, 2010 56.59 56.84 55.81 56.69 935,466 +0.72(+1.29%)
Dec 27, 2010 55.97 56.31 55.40 55.97 861,876 -0.66(-1.17%)
Dec 23, 2010 56.26 56.80 55.93 56.63 887,827 +0.45(+0.80%)
Dec 22, 2010 56.37 56.37 55.64 56.18 1,154,508 +0.51(+0.92%)
Dec 21, 2010 54.76 55.83 54.34 55.67 1,593,849 +1.70(+3.15%)
Dec 20, 2010 53.49 54.47 52.71 53.97 1,916,217 +0.97(+1.83%)
Dec 17, 2010 52.86 53.28 52.22 53.00 1,402,869 +0.02(+0.04%)
Dec 16, 2010 52.18 52.99 50.78 52.98 1,732,456 +0.95(+1.83%)
Dec 15, 2010 52.09 53.49 51.75 52.03 2,131,522 -1.01(-1.90%)
Dec 14, 2010 53.64 54.17 52.40 53.04 2,532,866 -0.58(-1.08%)
Dec 13, 2010 53.57 54.80 53.40 53.62 2,290,917 +1.30(+2.48%)
Dec 10, 2010 52.06 52.45 51.43 52.32 2,222,531 +0.51(+0.98%)
Dec 09, 2010 52.22 52.44 50.44 51.81 2,468,468 +0.42(+0.82%)
Dec 08, 2010 52.30 52.98 50.49 51.39 2,335,163 -0.46(-0.89%)
Dec 07, 2010 54.37 54.64 51.70 51.85 4,326,616 +0.15(+0.29%)
Dec 06, 2010 51.75 52.81 51.59 51.70 2,595,161 -0.11(-0.21%)
Dec 03, 2010 50.06 52.04 49.91 51.81 2,858,806 +0.83(+1.63%)
Dec 02, 2010 49.23 51.14 49.00 50.98 2,802,549 +2.16(+4.42%)
Dec 01, 2010 47.12 49.36 47.12 48.82 3,412,217 +3.77(+8.37%)
Nov 30, 2010 43.88 46.13 43.53 45.05 2,588,391 -0.52(-1.14%)
Nov 29, 2010 44.18 45.85 42.89 45.57 3,233,416 +0.69(+1.54%)
Nov 26, 2010 45.15 45.81 44.42 44.88 1,368,853 -1.53(-3.30%)
Nov 24, 2010 44.95 46.41 46.41 46.41 2,169,460 +2.25(+5.10%)
Nov 23, 2010 44.79 44.79 42.92 44.16 3,771,056 -2.64(-5.64%)
Nov 22, 2010 46.51 46.84 44.11 46.80 2,859,932 -0.39(-0.83%)
Nov 19, 2010 45.87 47.25 44.69 47.19 1,943,607 +1.04(+2.26%)
Nov 18, 2010 45.20 46.45 44.87 46.15 2,809,738 +2.70(+6.21%)
Nov 17, 2010 42.85 44.20 42.31 43.45 2,654,906 +0.42(+0.98%)
Nov 16, 2010 44.34 44.34 41.92 43.03 4,184,612 -3.64(-7.80%)
Nov 15, 2010 46.67 47.13 45.57 46.67 2,842,299 +0.36(+0.78%)
Nov 12, 2010 46.88 47.48 45.06 46.31 3,587,665 -2.15(-4.44%)
Nov 11, 2010 46.24 48.46 46.09 48.46 4,403,229 +1.57(+3.35%)
Nov 10, 2010 45.66 46.90 44.23 46.89 3,370,164 +1.74(+3.85%)
Nov 09, 2010 45.85 46.95 44.40 45.15 4,222,715 +0.01(+0.02%)
Nov 08, 2010 43.98 45.29 43.73 45.14 2,735,663 +0.58(+1.31%)
Nov 05, 2010 44.00 44.58 43.59 44.56 3,368,949 +0.60(+1.36%)
Nov 04, 2010 41.90 44.09 41.87 43.96 3,269,851 +3.57(+8.84%)
Nov 03, 2010 40.58 40.60 38.63 40.39 3,000,740 +0.31(+0.77%)
Nov 02, 2010 39.60 40.50 39.11 40.08 2,241,294 +1.38(+3.57%)
Nov 01, 2010 39.39 40.17 38.15 38.70 2,545,217 +0.42(+1.10%)
Oct 29, 2010 37.88 38.47 37.49 38.28 2,159,360 -0.11(-0.29%)
Oct 28, 2010 39.30 39.50 37.92 38.39 2,058,596 -0.11(-0.29%)
Oct 27, 2010 38.07 38.58 36.89 38.50 2,645,501 -0.23(-0.59%)
Oct 25, 2010 39.50 40.36 38.67 38.73 2,662,662 +0.22(+0.57%)
Oct 22, 2010 38.33 38.94 38.10 38.51 2,093,605 +0.69(+1.82%)
Oct 21, 2010 38.32 39.19 36.69 37.82 3,260,317 -0.19(-0.50%)
Oct 20, 2010 36.70 38.65 36.70 38.01 3,525,584 +1.44(+3.94%)
Oct 19, 2010 37.83 38.00 35.63 36.57 4,985,968 -2.74(-6.97%)
Oct 18, 2010 38.17 39.88 38.06 39.31 1,777,944 +0.70(+1.81%)
Oct 15, 2010 38.71 39.08 37.44 38.61 2,227,654 +0.26(+0.68%)
Oct 14, 2010 38.28 39.10 37.48 38.35 2,518,085 -0.04(-0.10%)
Oct 13, 2010 37.80 38.95 37.59 38.39 2,402,884 +1.23(+3.31%)
Oct 12, 2010 36.89 37.63 35.69 37.16 2,266,715 -0.11(-0.30%)
Oct 11, 2010 37.02 37.79 36.89 37.27 1,721,580 +0.26(+0.70%)
Oct 08, 2010 37.01 37.31 35.40 37.01 2,554,868 +1.26(+3.52%)
Oct 07, 2010 36.84 36.84 34.97 35.75 200 -0.38(-1.05%)
Oct 06, 2010 35.44 36.50 35.35 36.13 2,510,081 +0.83(+2.35%)
Oct 05, 2010 34.07 35.65 34.00 35.30 200 +2.24(+6.78%)
Oct 04, 2010 34.18 34.46 32.38 33.06 2,400,111 -1.21(-3.53%)
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.