Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.92 -3.42 (-5.16%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2010 352.57 359.52 341.48 346.40 284,353 +3.76(+1.10%)
Oct 29, 2010 339.06 344.34 335.57 342.64 241,245 -0.98(-0.29%)
Oct 28, 2010 351.77 353.56 339.42 343.62 229,988 -0.98(-0.29%)
Oct 27, 2010 340.76 345.33 330.20 344.61 295,557 -2.06(-0.59%)
Oct 25, 2010 353.56 361.26 346.13 346.67 297,474 +1.97(+0.57%)
Oct 22, 2010 343.09 348.55 341.03 344.70 233,899 +6.18(+1.82%)
Oct 21, 2010 343.00 350.79 328.41 338.52 364,245 -1.70(-0.50%)
Oct 20, 2010 328.50 345.95 328.50 340.22 393,881 +12.89(+3.94%)
Oct 19, 2010 338.61 340.13 318.92 327.33 557,036 -24.52(-6.97%)
Oct 18, 2010 341.65 356.96 340.67 351.86 198,633 +6.26(+1.81%)
Oct 15, 2010 346.49 349.80 335.12 345.59 248,875 +2.33(+0.68%)
Oct 14, 2010 342.64 349.98 335.48 343.27 281,322 -0.36(-0.10%)
Oct 13, 2010 338.34 348.64 336.46 343.62 268,452 +11.01(+3.31%)
Oct 12, 2010 330.20 336.82 319.46 332.62 253,239 -0.98(-0.29%)
Oct 11, 2010 331.36 338.25 330.20 333.60 192,336 +2.33(+0.70%)
Oct 08, 2010 331.27 333.96 316.86 331.27 285,431 +11.28(+3.52%)
Oct 07, 2010 329.75 329.75 313.01 319.99 22 -3.40(-1.05%)
Oct 06, 2010 317.22 326.71 316.41 323.39 280,428 +7.43(+2.35%)
Oct 05, 2010 304.96 319.10 304.33 315.97 22 +20.05(+6.78%)
Oct 04, 2010 305.94 308.45 289.83 295.92 268,142 -10.83(-3.53%)
Oct 01, 2010 306.75 309.16 298.78 306.75 339,319 +10.97(+3.71%)
Sep 30, 2010 300.84 305.94 287.23 295.78 390,703 +0.85(+0.29%)
Sep 29, 2010 286.96 298.69 284.55 294.93 11 +6.89(+2.39%)
Sep 28, 2010 282.67 290.37 273.99 288.04 39 +5.64(+2.00%)
Sep 27, 2010 287.14 289.11 281.68 282.40 154,428 -2.51(-0.88%)
Sep 24, 2010 275.96 288.40 273.81 284.91 276,762 +16.65(+6.21%)
Sep 23, 2010 266.47 274.97 264.59 268.26 67 -5.82(-2.12%)
Sep 22, 2010 278.82 286.43 272.89 274.08 225,654 -4.74(-1.70%)
Sep 21, 2010 280.25 283.65 272.64 278.82 44 -0.36(-0.13%)
Sep 20, 2010 268.26 281.60 265.39 279.18 274,216 +13.07(+4.91%)
Sep 17, 2010 266.11 272.91 263.87 266.11 186,043 -5.73(-2.11%)
Sep 15, 2010 266.83 272.11 263.69 271.84 262,061 -1.34(-0.49%)
Sep 14, 2010 273.45 279.71 269.87 273.18 44 -1.92(-0.70%)
Sep 13, 2010 277.39 277.48 269.96 275.11 204,181 +5.15(+1.91%)
Sep 10, 2010 266.56 271.21 265.48 269.96 179,430 +8.24(+3.15%)
Sep 09, 2010 270.76 271.21 259.93 261.72 163,943 +1.16(+0.45%)
Sep 08, 2010 255.73 264.05 254.38 260.56 111 +6.18(+2.43%)
Sep 07, 2010 259.75 261.38 252.41 254.38 194,525 -11.55(-4.34%)
Sep 03, 2010 265.57 269.24 260.02 265.93 246,603 +7.43(+2.87%)
Sep 02, 2010 252.86 258.86 248.57 258.50 268 +6.80(+2.70%)
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.