Skip to main content

Energy Bull 2X Direxion (NY: ERX )

61.98 -0.67 (-1.07%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 599.71 637.03 596.40 637.03 359,986 +47.35(+8.03%)
Jan 28, 2011 595.23 602.75 584.13 589.68 295,996 -7.97(-1.33%)
Jan 27, 2011 603.38 609.29 588.52 597.65 190,898 -7.52(-1.24%)
Jan 26, 2011 571.78 609.47 571.16 605.17 221,417 +38.76(+6.84%)
Jan 25, 2011 567.49 572.05 549.58 566.41 233,534 -7.16(-1.25%)
Jan 24, 2011 566.95 576.97 560.25 573.57 151,951 +5.46(+0.96%)
Jan 21, 2011 575.36 579.84 559.52 568.11 164,963 +7.79(+1.39%)
Jan 20, 2011 559.43 564.62 536.07 560.33 309,502 -12.80(-2.23%)
Jan 19, 2011 597.29 597.38 569.48 573.12 241,661 -19.07(-3.22%)
Jan 18, 2011 580.47 593.26 575.36 592.19 175,559 +11.99(+2.07%)
Jan 14, 2011 557.73 580.73 553.16 580.20 171,272 +18.08(+3.22%)
Jan 13, 2011 569.54 571.96 555.22 562.12 134,964 -3.27(-0.58%)
Jan 12, 2011 559.25 567.22 551.37 565.38 183,253 +19.83(+3.63%)
Jan 11, 2011 529.80 546.81 529.09 545.56 230,536 +23.72(+4.55%)
Jan 10, 2011 522.73 524.25 509.31 521.84 141,071 -4.70(-0.89%)
Jan 07, 2011 518.08 531.24 512.62 526.54 211,295 +9.08(+1.76%)
Jan 06, 2011 535.26 535.35 510.56 517.45 188,496 -11.19(-2.12%)
Jan 05, 2011 518.70 531.32 510.29 528.64 190,726 +3.85(+0.73%)
Jan 04, 2011 542.15 544.21 509.75 524.79 222,393 -10.74(-2.01%)
Jan 03, 2011 537.05 544.84 531.86 535.53 186,423 +12.35(+2.36%)
Dec 31, 2010 521.39 528.55 516.29 523.18 89,839 +1.16(+0.22%)
Dec 30, 2010 522.82 528.73 516.38 522.02 106,947 +2.33(+0.45%)
Dec 29, 2010 511.19 524.34 508.77 519.69 114,430 +12.26(+2.42%)
Dec 28, 2010 506.53 508.77 499.55 507.43 104,511 +6.44(+1.29%)
Dec 27, 2010 500.98 504.02 495.88 500.98 96,289 -5.91(-1.17%)
Dec 23, 2010 503.58 508.41 500.64 506.89 99,188 +4.03(+0.80%)
Dec 22, 2010 504.56 504.56 498.03 502.86 128,982 +4.56(+0.92%)
Dec 21, 2010 490.15 499.73 486.39 498.30 178,066 +15.22(+3.15%)
Dec 20, 2010 478.78 487.56 471.81 483.08 214,081 +8.68(+1.83%)
Dec 17, 2010 473.14 476.90 467.42 474.40 156,729 +0.18(+0.04%)
Dec 16, 2010 467.06 474.31 454.53 474.22 193,551 +8.50(+1.83%)
Dec 15, 2010 466.25 478.78 463.21 465.71 238,135 -9.04(-1.90%)
Dec 14, 2010 480.12 484.87 469.03 474.75 282,973 -5.19(-1.08%)
Dec 13, 2010 479.50 490.51 477.98 479.95 255,943 +11.64(+2.48%)
Dec 10, 2010 465.98 469.47 460.34 468.31 248,302 +4.56(+0.98%)
Dec 09, 2010 467.42 469.38 451.50 463.75 275,779 +3.76(+0.82%)
Dec 08, 2010 468.13 474.22 451.93 459.99 260,886 -4.12(-0.89%)
Dec 07, 2010 486.66 489.08 462.76 464.10 483,373 +1.34(+0.29%)
Dec 06, 2010 463.21 472.70 461.78 462.76 289,933 -0.98(-0.21%)
Dec 03, 2010 448.08 465.80 446.74 463.75 319,388 +7.43(+1.63%)
Dec 02, 2010 440.65 457.75 438.59 456.32 313,103 +19.33(+4.42%)
Dec 01, 2010 421.77 441.82 421.77 436.98 381,215 +33.75(+8.37%)
Nov 30, 2010 392.76 412.90 389.63 403.24 289,177 -4.65(-1.14%)
Nov 29, 2010 395.45 410.44 383.90 407.89 361,239 +6.18(+1.54%)
Nov 26, 2010 404.13 410.04 397.60 401.72 152,929 -13.72(-3.30%)
Nov 24, 2010 402.34 415.43 415.43 415.43 242,373 +20.16(+5.10%)
Nov 23, 2010 400.91 400.91 384.17 395.27 421,305 -23.63(-5.64%)
Nov 22, 2010 416.31 419.26 394.82 418.90 319,513 -3.51(-0.83%)
Nov 19, 2010 410.58 422.93 400.01 422.42 217,141 +9.33(+2.26%)
Nov 18, 2010 404.58 415.77 401.63 413.08 313,906 +24.17(+6.21%)
Nov 17, 2010 383.55 395.63 378.71 388.92 296,608 +3.76(+0.98%)
Nov 16, 2010 396.88 396.88 375.22 385.16 467,508 -32.58(-7.80%)
Nov 15, 2010 417.74 421.86 407.89 417.74 317,543 +3.22(+0.78%)
Nov 12, 2010 419.62 424.99 403.34 414.51 400,816 -19.25(-4.44%)
Nov 11, 2010 413.89 433.76 412.55 433.76 491,932 +14.05(+3.35%)
Nov 10, 2010 408.70 419.80 395.90 419.71 376,517 +15.57(+3.85%)
Nov 09, 2010 410.40 420.24 397.42 404.13 471,765 +0.09(+0.02%)
Nov 08, 2010 393.66 405.38 391.42 404.04 305,630 +5.23(+1.31%)
Nov 05, 2010 393.84 399.03 390.17 398.82 376,381 +5.33(+1.36%)
Nov 04, 2010 375.04 394.64 374.77 393.48 365,310 +31.95(+8.84%)
Nov 03, 2010 363.23 363.41 345.77 361.53 335,245 +2.78(+0.77%)
Nov 02, 2010 354.45 362.51 350.08 358.75 250,399 +12.35(+3.57%)
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.