Skip to main content

Energy Bull 2X Direxion (NY: ERX )

53.22 -2.06 (-3.73%)
Streaming Delayed Price Updated: 3:33 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 66.70 67.59 66.12 66.21 369,788 -0.64(-0.96%)
Mar 27, 2013 65.22 67.10 64.54 66.85 507,445 +0.54(+0.81%)
Mar 26, 2013 65.25 66.36 64.90 66.31 511,717 +2.12(+3.30%)
Mar 25, 2013 65.54 66.40 63.34 64.19 533,921 -0.58(-0.90%)
Mar 22, 2013 64.19 65.17 63.86 64.77 502,795 +1.36(+2.14%)
Mar 21, 2013 63.38 64.93 63.26 63.41 455,211 -1.13(-1.75%)
Mar 20, 2013 64.60 64.97 63.28 64.54 421,078 +1.25(+1.97%)
Mar 19, 2013 65.75 65.80 61.56 63.29 1,011,870 -2.11(-3.22%)
Mar 18, 2013 64.67 66.68 64.37 65.40 671,836 -1.79(-2.66%)
Mar 15, 2013 67.30 67.99 66.26 67.19 667,055 -0.05(-0.07%)
Mar 14, 2013 64.89 67.50 64.89 67.24 682,228 +2.65(+4.10%)
Mar 13, 2013 64.91 65.31 64.09 64.59 457,568 -0.51(-0.78%)
Mar 12, 2013 64.88 66.06 64.46 65.10 461,077 +0.29(+0.45%)
Mar 11, 2013 64.10 65.13 63.24 64.81 687,397 +0.06(+0.09%)
Mar 08, 2013 64.48 65.02 63.52 64.75 569,968 +0.92(+1.44%)
Mar 07, 2013 63.29 64.12 62.43 63.83 515,551 +0.97(+1.54%)
Mar 06, 2013 63.37 63.75 62.16 62.86 504,651 +0.15(+0.24%)
Mar 05, 2013 62.62 63.35 61.90 62.71 810,487 +1.26(+2.05%)
Mar 04, 2013 61.19 61.72 59.62 61.45 602,450 -0.41(-0.66%)
Mar 01, 2013 60.92 62.21 60.02 61.86 754,534 -0.22(-0.35%)
Feb 28, 2013 61.86 63.50 61.67 62.08 633,054 -0.03(-0.05%)
Feb 27, 2013 58.76 62.48 58.76 62.11 798,034 +2.87(+4.84%)
Feb 26, 2013 58.56 59.72 56.53 59.24 1,376,696 -3.37(-5.38%)
Feb 22, 2013 61.82 62.61 60.31 62.61 578,616 +2.04(+3.37%)
Feb 21, 2013 60.95 61.34 59.24 60.57 751,624 -1.34(-2.16%)
Feb 20, 2013 66.12 66.12 61.77 61.91 869,780 -4.24(-6.41%)
Feb 19, 2013 64.60 66.26 64.56 66.15 886,367 +2.23(+3.49%)
Feb 15, 2013 65.95 65.96 62.80 63.92 823,965 -2.09(-3.17%)
Feb 14, 2013 64.09 66.53 63.61 66.01 518,403 +1.52(+2.36%)
Feb 13, 2013 64.04 64.65 63.89 64.49 492,778 +0.61(+0.95%)
Feb 12, 2013 63.49 64.16 62.74 63.88 380,704 +0.56(+0.88%)
Feb 11, 2013 64.04 64.31 63.07 63.32 528,451 -1.00(-1.55%)
Feb 08, 2013 62.80 64.32 62.80 64.32 722,489 +1.66(+2.65%)
Feb 07, 2013 62.90 63.27 61.29 62.66 645,653 -0.40(-0.63%)
Feb 06, 2013 61.99 63.07 61.36 63.06 718,493 +1.63(+2.65%)
Feb 04, 2013 61.48 62.14 61.19 61.43 744,913 -1.64(-2.60%)
Feb 01, 2013 62.35 63.33 60.94 63.07 1,028,016 +1.68(+2.74%)
Jan 31, 2013 61.36 62.32 60.70 61.39 623,531 -0.45(-0.73%)
Jan 30, 2013 63.36 64.40 61.69 61.84 892,567 -1.30(-2.06%)
Jan 29, 2013 60.48 63.31 60.43 63.14 1,102,164 +3.14(+5.23%)
Jan 28, 2013 60.99 61.00 59.03 60.00 681,006 -0.44(-0.73%)
Jan 25, 2013 59.53 60.74 59.28 60.44 867,574 +1.64(+2.79%)
Jan 24, 2013 58.43 60.10 58.23 58.80 804,334 +0.61(+1.05%)
Jan 23, 2013 58.39 58.65 57.53 58.19 634,273 -0.63(-1.07%)
Jan 22, 2013 56.92 58.83 56.40 58.82 781,080 +1.74(+3.05%)
Jan 18, 2013 55.51 57.08 55.30 57.08 760,504 +1.58(+2.85%)
Jan 17, 2013 55.20 56.56 54.86 55.50 855,434 +1.07(+1.97%)
Jan 16, 2013 53.47 54.52 53.28 54.43 756,016 +0.58(+1.08%)
Jan 15, 2013 52.28 53.87 52.10 53.85 625,642 +0.78(+1.47%)
Jan 14, 2013 52.96 53.50 52.53 53.07 447,493 -0.08(-0.15%)
Jan 11, 2013 53.01 53.29 52.46 53.15 442,976 +0.27(+0.51%)
Jan 10, 2013 52.60 53.15 51.90 52.88 655,605 +1.39(+2.70%)
Jan 09, 2013 52.21 52.39 50.83 51.49 620,301 -0.20(-0.39%)
Jan 08, 2013 51.84 51.88 50.77 51.69 612,927 -0.66(-1.26%)
Jan 07, 2013 52.78 52.78 51.66 52.35 626,541 -1.17(-2.19%)
Jan 04, 2013 52.01 53.71 51.93 53.52 910,762 +1.67(+3.22%)
Jan 03, 2013 51.45 53.16 50.89 51.85 1,551,659 +0.00(+0.00%)
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.