Skip to main content

Energy Bull 2X Direxion (NY: ERX )

70.57 -0.92 (-1.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 216.88 219.83 204.17 204.62 475,090 -5.73(-2.72%)
Mar 30, 2009 216.43 218.40 198.98 210.35 477,238 -43.32(-17.08%)
Mar 26, 2009 255.82 262.35 243.38 253.67 652,541 +7.70(+3.13%)
Mar 25, 2009 244.09 256.98 226.37 245.97 769,440 +2.42(+0.99%)
Mar 24, 2009 249.37 257.96 238.45 243.55 739,190 -15.22(-5.88%)
Mar 23, 2009 243.02 260.02 240.33 258.77 943,093 +48.69(+23.18%)
Mar 20, 2009 242.48 242.66 208.20 210.08 679,423 -27.25(-11.48%)
Mar 19, 2009 213.93 254.38 235.23 237.32 840,699 +11.76(+5.21%)
Mar 18, 2009 213.93 232.72 196.83 225.56 900,714 +5.91(+2.69%)
Mar 17, 2009 199.16 220.10 192.89 219.66 658,244 +19.78(+9.90%)
Mar 16, 2009 192.44 212.22 190.83 199.87 840,581 +4.74(+2.43%)
Mar 13, 2009 202.56 203.54 187.25 195.13 0 -4.03(-2.02%)
Mar 12, 2009 187.70 200.77 180.45 199.16 837,659 +15.66(+8.54%)
Mar 11, 2009 192.44 196.92 174.54 183.49 887,502 -3.58(-1.91%)
Mar 10, 2009 174.54 193.07 173.20 187.07 1,059,576 +22.47(+13.65%)
Mar 09, 2009 156.96 177.59 154.31 164.61 926,792 +3.67(+2.28%)
Mar 06, 2009 163.98 174.09 145.27 160.94 0 +4.66(+2.98%)
Mar 05, 2009 170.96 174.36 154.40 156.28 822,292 -25.51(-14.03%)
Mar 04, 2009 175.17 189.94 174.81 181.79 744,574 +22.16(+13.88%)
Mar 02, 2009 188.77 190.21 157.98 159.63 851,591 -41.13(-20.49%)
Feb 27, 2009 204.71 220.73 196.92 200.77 0 -19.78(-8.97%)
Feb 26, 2009 230.84 241.32 217.06 220.55 369,499 +0.81(+0.37%)
Feb 25, 2009 228.16 234.51 205.60 219.74 530,173 -4.03(-1.80%)
Feb 24, 2009 202.74 226.55 199.43 223.77 457,455 +26.32(+13.33%)
Feb 23, 2009 235.14 240.06 194.68 197.46 443,163 -28.37(-12.56%)
Feb 20, 2009 230.84 235.41 210.44 225.83 448,993 -17.01(-7.00%)
Feb 19, 2009 251.97 255.10 239.44 242.84 373,475 +1.34(+0.56%)
Feb 18, 2009 252.41 252.59 234.16 241.50 267,935 -2.33(-0.95%)
Feb 17, 2009 280.43 281.77 243.46 243.82 474,053 -54.24(-18.20%)
Feb 13, 2009 296.99 312.83 291.35 298.06 220,295 -2.38(-0.79%)
Feb 12, 2009 289.11 301.47 272.91 300.44 368,268 +2.38(+0.80%)
Feb 11, 2009 320.62 323.75 282.58 298.06 335,588 -12.62(-4.06%)
Feb 10, 2009 366.36 372.09 302.63 310.69 509,519 -48.33(-13.46%)
Feb 09, 2009 366.81 380.05 350.34 359.02 274,966 +1.61(+0.45%)
Feb 06, 2009 331.00 361.26 329.84 357.41 320,165 +17.72(+5.22%)
Feb 05, 2009 312.03 343.18 302.58 339.69 360,878 +24.79(+7.87%)
Feb 04, 2009 318.74 329.12 307.37 314.89 316,006 +5.46(+1.76%)
Feb 03, 2009 303.97 315.07 292.60 309.43 228,373 +14.41(+4.88%)
Feb 02, 2009 295.38 302.72 285.62 295.02 258,976 -12.80(-4.16%)
Jan 30, 2009 333.15 337.09 303.35 307.82 0 -8.68(-2.74%)
Jan 29, 2009 333.69 339.33 314.38 316.50 238,756 -38.40(-10.82%)
Jan 28, 2009 348.37 359.65 329.48 354.90 276,716 +25.06(+7.60%)
Jan 27, 2009 330.29 339.69 315.97 329.84 236,039 -0.36(-0.11%)
Jan 26, 2009 317.76 353.29 314.18 330.20 372,649 +15.04(+4.77%)
Jan 23, 2009 277.66 326.71 270.23 315.16 378,275 +19.78(+6.70%)
Jan 22, 2009 302.45 313.28 276.85 295.38 376,244 -23.27(-7.30%)
Jan 21, 2009 278.19 320.98 275.78 318.65 344,626 +47.26(+17.41%)
Jan 20, 2009 294.13 321.25 269.51 271.39 279,611 -43.41(-13.79%)
Jan 16, 2009 316.06 330.29 295.83 314.80 329,856 +9.40(+3.08%)
Jan 15, 2009 294.84 307.46 267.63 305.40 294,605 +9.58(+3.24%)
Jan 14, 2009 329.12 331.18 286.43 295.83 401,790 -43.14(-12.73%)
Jan 13, 2009 318.83 345.15 316.14 338.97 259,129 +18.44(+5.75%)
Jan 12, 2009 347.12 347.12 313.28 320.53 183,644 -33.65(-9.50%)
Jan 09, 2009 387.13 392.94 350.79 354.19 216,356 -38.31(-9.76%)
Jan 08, 2009 365.55 392.76 365.20 392.50 173,802 +14.84(+3.93%)
Jan 07, 2009 406.55 411.29 366.99 377.66 234,779 -51.99(-12.10%)
Jan 06, 2009 434.03 459.99 419.98 429.64 294,426 +9.94(+2.37%)
Jan 05, 2009 401.00 438.14 392.94 419.71 251,653 +19.33(+4.83%)
Jan 02, 2009 353.56 407.26 353.56 400.37 167,296 +51.47(+14.75%)
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.