Skip to main content

Energy Bull 2X Direxion (NY: ERX )

65.18 -1.16 (-1.75%)
Streaming Delayed Price Updated: 11:02 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.