Energy Bull 2X Direxion (NY: ERX )

22.74 USD -0.17 (-0.74%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 47.77 48.27 46.96 47.48 587,170 -0.18(-0.38%)
Nov 29, 2012 48.12 48.75 47.11 47.66 1,317,677 +0.23(+0.48%)
Nov 28, 2012 44.85 47.49 44.30 47.43 1,388,208 +1.37(+2.97%)
Nov 27, 2012 46.90 47.43 45.82 46.06 816,717 -1.20(-2.54%)
Nov 26, 2012 47.40 47.49 46.20 47.26 955,928 -1.33(-2.74%)
Nov 23, 2012 47.26 48.60 46.96 48.59 678,708 +1.84(+3.94%)
Nov 21, 2012 46.37 46.80 45.80 46.75 679,121 +0.81(+1.76%)
Nov 20, 2012 46.15 46.62 44.98 45.94 889,381 -0.55(-1.18%)
Nov 19, 2012 45.20 46.70 45.12 46.49 1,253,684 +2.95(+6.78%)
Nov 16, 2012 43.26 43.69 41.36 43.54 1,311,300 +0.54(+1.25%)
Nov 15, 2012 42.85 44.15 42.15 43.00 1,030,879 +0.19(+0.45%)
Nov 14, 2012 44.86 45.07 42.50 42.81 1,390,551 -1.65(-3.72%)
Nov 13, 2012 43.83 46.15 43.67 44.46 919,981 -0.53(-1.18%)
Nov 12, 2012 45.23 45.40 44.47 44.99 710,464 +0.25(+0.56%)
Nov 09, 2012 44.34 46.33 44.00 44.74 1,369,032 -0.07(-0.16%)
Nov 08, 2012 47.28 47.81 44.78 44.81 1,333,629 -2.53(-5.34%)
Nov 07, 2012 49.14 49.41 46.32 47.34 1,855,003 -4.10(-7.97%)
Nov 06, 2012 49.81 52.02 49.15 51.44 1,060,169 +2.29(+4.66%)
Nov 05, 2012 47.76 49.42 47.50 49.15 914,069 +1.17(+2.43%)
Nov 02, 2012 50.91 51.35 47.48 47.98 1,370,264 -2.52(-4.98%)
Nov 01, 2012 49.28 50.75 49.02 50.50 648,000 +0.70(+1.40%)
Oct 31, 2012 50.65 50.95 48.62 49.80 909,093 -0.13(-0.25%)
Oct 26, 2012 49.43 49.93 49.93 49.93 1,068,200 +0.24(+0.48%)
Oct 25, 2012 49.80 50.04 48.00 49.69 1,100,105 +1.32(+2.73%)
Oct 24, 2012 50.18 50.52 48.10 48.37 1,340,391 -1.14(-2.30%)
Oct 23, 2012 50.53 50.69 48.40 49.51 2,130,797 -4.52(-8.37%)
Oct 19, 2012 56.54 56.89 53.42 54.03 794,538 -2.68(-4.73%)
Oct 18, 2012 55.82 57.09 55.82 56.71 711,531 +0.11(+0.19%)
Oct 17, 2012 55.10 56.81 54.84 56.60 837,034 +1.90(+3.47%)
Oct 16, 2012 53.08 54.95 53.03 54.70 786,945 +2.58(+4.95%)
Oct 15, 2012 51.16 52.40 50.02 52.12 780,301 +0.68(+1.32%)
Oct 12, 2012 52.25 52.50 50.33 51.44 650,750 -0.82(-1.57%)
Oct 11, 2012 52.68 53.57 52.23 52.26 834,895 +1.22(+2.39%)
Oct 10, 2012 53.23 53.49 50.76 51.04 1,047,102 -3.01(-5.57%)
Oct 09, 2012 54.11 55.56 53.91 54.05 646,092 +0.11(+0.20%)
Oct 08, 2012 52.84 54.15 52.62 53.94 276,360 +0.20(+0.37%)
Oct 05, 2012 55.03 55.18 53.19 53.74 642,029 -0.39(-0.72%)
Oct 04, 2012 53.41 54.46 53.11 54.13 884,651 +1.69(+3.22%)
Oct 03, 2012 54.27 54.28 51.78 52.44 1,053,893 -2.01(-3.69%)
Oct 02, 2012 55.21 55.35 53.55 54.45 498,482 +0.10(+0.18%)
Oct 01, 2012 54.61 55.85 54.10 54.35 810,273 +0.81(+1.51%)
Sep 28, 2012 53.74 53.89 52.50 53.54 857,923 -0.76(-1.40%)
Sep 27, 2012 53.36 54.68 52.65 54.30 777,218 +2.21(+4.24%)
Sep 26, 2012 53.00 53.16 51.59 52.09 956,781 -1.59(-2.96%)
Sep 25, 2012 55.89 56.22 53.51 53.68 896,612 -1.69(-3.05%)
Sep 24, 2012 54.97 55.89 54.85 55.37 961,859 -0.91(-1.62%)
Sep 21, 2012 57.60 57.64 56.15 56.28 820,919 +0.11(+0.20%)
Sep 20, 2012 54.32 56.47 53.59 56.17 1,018,586 +0.51(+0.92%)
Sep 19, 2012 57.15 57.30 55.49 55.66 981,804 -1.50(-2.62%)
Sep 18, 2012 57.99 58.04 55.97 57.16 1,055,050 -1.39(-2.37%)
Sep 17, 2012 59.20 60.50 57.96 58.55 1,007,199 -1.56(-2.60%)
Sep 14, 2012 58.77 61.75 58.70 60.11 1,648,977 +2.25(+3.89%)
Sep 13, 2012 55.29 58.63 54.07 57.86 1,856,142 +2.95(+5.37%)
Sep 12, 2012 54.98 55.40 54.31 54.91 907,883 +0.94(+1.74%)
Sep 11, 2012 52.95 54.41 52.83 53.97 875,011 +1.59(+3.04%)
Sep 10, 2012 52.81 53.85 52.24 52.38 723,960 -0.60(-1.13%)
Sep 07, 2012 50.63 53.06 50.63 52.98 1,184,886 +2.66(+5.29%)
Sep 06, 2012 48.55 51.35 48.49 50.32 1,426,289 +2.79(+5.87%)
Sep 05, 2012 48.11 48.37 47.18 47.53 568,511 -0.42(-0.88%)
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.