Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.92 -3.42 (-5.16%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 816.95 833.86 800.48 803.61 209,753 -4.12(-0.51%)
Mar 30, 2011 807.73 807.73 807.73 807.73 200,491 +21.48(+2.73%)
Mar 29, 2011 758.23 792.87 751.61 786.25 237,007 +23.41(+3.07%)
Mar 28, 2011 764.40 787.68 758.30 762.84 195,096 -3.09(-0.40%)
Mar 25, 2011 747.40 772.91 742.30 765.93 179,127 +21.03(+2.82%)
Mar 24, 2011 750.98 751.78 726.63 744.89 152,879 +6.54(+0.89%)
Mar 23, 2011 733.79 746.33 720.55 738.36 139,189 +3.67(+0.50%)
Mar 22, 2011 741.49 746.86 727.26 734.69 158,748 -4.92(-0.67%)
Mar 21, 2011 735.49 740.42 730.75 739.61 259,205 +55.14(+8.06%)
Mar 18, 2011 712.49 719.29 677.76 684.47 219,966 -5.10(-0.74%)
Mar 17, 2011 665.77 698.17 657.00 689.58 333,242 +53.62(+8.43%)
Mar 16, 2011 671.32 688.32 617.61 635.96 336,012 -32.31(-4.84%)
Mar 15, 2011 659.68 684.21 652.97 668.27 332,247 -14.41(-2.11%)
Mar 14, 2011 662.19 688.68 651.45 682.68 269,710 +8.68(+1.29%)
Mar 11, 2011 622.53 686.98 620.39 674.00 350,141 +31.95(+4.98%)
Mar 10, 2011 692.80 695.04 637.39 642.05 452,212 -78.59(-10.91%)
Mar 09, 2011 728.69 741.13 712.94 720.64 176,925 -14.68(-2.00%)
Mar 08, 2011 750.26 751.07 713.92 735.32 152,432 -15.04(-2.00%)
Mar 07, 2011 778.64 793.85 741.04 750.35 194,478 -15.49(-2.02%)
Mar 04, 2011 781.86 783.92 749.90 765.84 167,206 -12.89(-1.66%)
Mar 03, 2011 760.11 782.66 753.66 778.73 189,522 +32.58(+4.37%)
Mar 02, 2011 730.12 749.90 710.97 746.15 225,099 +8.77(+1.19%)
Mar 01, 2011 787.59 793.05 735.32 737.37 260,107 -37.41(-4.83%)
Feb 28, 2011 770.67 783.65 755.46 774.79 241,122 +13.96(+1.84%)
Feb 25, 2011 741.58 762.44 733.62 760.83 171,692 +28.91(+3.95%)
Feb 24, 2011 772.55 772.55 720.10 731.91 325,564 -31.51(-4.13%)
Feb 23, 2011 735.49 778.55 732.09 763.42 443,821 +40.28(+5.57%)
Feb 22, 2011 760.20 774.52 711.95 723.14 334,577 -19.69(-2.65%)
Feb 18, 2011 739.34 746.95 723.41 742.83 215,761 +9.26(+1.26%)
Feb 17, 2011 714.01 738.18 710.43 733.57 214,731 +19.29(+2.70%)
Feb 16, 2011 701.21 716.07 691.01 714.28 248,071 +26.05(+3.78%)
Feb 15, 2011 709.45 711.95 679.10 688.23 213,545 -21.93(-3.09%)
Feb 14, 2011 664.51 713.12 664.25 710.16 210,915 +44.22(+6.64%)
Feb 11, 2011 657.00 678.48 653.15 665.95 180,851 +2.15(+0.32%)
Feb 10, 2011 635.78 668.63 635.33 663.80 194,873 +15.39(+2.37%)
Feb 09, 2011 662.63 669.79 633.72 648.40 282,703 -23.54(-3.50%)
Feb 08, 2011 677.58 679.01 655.56 671.94 223,926 -7.43(-1.09%)
Feb 07, 2011 673.55 693.60 673.28 679.37 173,437 +13.69(+2.06%)
Feb 04, 2011 675.43 676.33 654.31 665.68 204,023 -6.27(-0.93%)
Feb 03, 2011 673.38 673.38 645.90 671.94 201,552 +0.09(+0.01%)
Feb 02, 2011 666.30 684.21 658.79 671.85 239,751 +1.88(+0.28%)
Feb 01, 2011 644.82 674.14 643.57 669.97 285,313 +32.94(+5.17%)
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%)
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.