Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.62 -3.72 (-5.61%)
Streaming Delayed Price Updated: 1:20 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 434.48 443.61 431.34 442.00 79,511 +5.64(+1.29%)
Apr 27, 2012 439.22 442.76 431.25 436.36 67,177 -0.89(-0.20%)
Apr 26, 2012 419.71 437.97 417.20 437.25 153,244 +10.29(+2.41%)
Apr 25, 2012 422.39 427.14 414.69 426.96 154,769 +12.53(+3.02%)
Apr 24, 2012 408.61 417.56 405.38 414.43 142,294 +7.97(+1.96%)
Apr 23, 2012 390.17 409.32 385.16 406.46 187,414 -0.98(-0.24%)
Apr 20, 2012 420.69 425.61 406.55 407.44 137,559 -1.79(-0.44%)
Apr 19, 2012 413.44 420.51 404.94 409.23 215,730 -3.31(-0.80%)
Apr 18, 2012 410.22 419.17 408.16 412.55 124,914 -2.51(-0.60%)
Apr 17, 2012 405.21 419.80 405.21 415.05 220,978 +20.14(+5.10%)
Apr 16, 2012 405.74 409.50 390.08 394.91 202,384 -4.65(-1.16%)
Apr 13, 2012 413.08 417.47 398.58 399.57 155,609 -19.51(-4.66%)
Apr 12, 2012 396.35 421.59 395.70 419.08 278,893 +24.87(+6.31%)
Apr 11, 2012 407.80 410.65 392.68 394.21 290,499 -0.07(-0.02%)
Apr 10, 2012 418.63 418.71 391.42 394.29 378,976 -24.35(-5.82%)
Apr 09, 2012 416.49 427.67 414.51 418.63 184,523 -16.47(-3.79%)
Apr 05, 2012 438.06 452.29 433.31 435.10 238,431 -7.64(-1.73%)
Apr 04, 2012 444.95 449.87 435.46 442.75 261,292 -17.06(-3.71%)
Apr 03, 2012 470.46 471.44 446.47 459.81 251,679 -13.07(-2.76%)
Apr 02, 2012 456.50 482.90 452.74 472.88 240,922 +13.52(+2.94%)
Mar 30, 2012 460.07 463.75 448.26 459.36 208,691 +8.89(+1.97%)
Mar 29, 2012 440.47 452.47 431.52 450.47 192,319 +0.06(+0.01%)
Mar 28, 2012 461.24 465.89 439.49 450.41 262,193 -17.90(-3.82%)
Mar 27, 2012 482.54 484.47 467.59 468.31 158,607 -14.14(-2.93%)
Mar 26, 2012 482.72 483.71 475.02 482.45 205,968 +11.64(+2.47%)
Mar 23, 2012 459.00 474.22 451.66 470.82 281,213 +14.32(+3.14%)
Mar 22, 2012 472.25 474.40 449.78 456.50 260,435 -29.72(-6.11%)
Mar 21, 2012 501.25 501.25 482.90 486.21 181,575 -15.61(-3.11%)
Mar 20, 2012 511.63 511.81 499.28 501.82 157,986 -23.41(-4.46%)
Mar 19, 2012 515.30 529.98 512.08 525.24 199,722 +10.00(+1.94%)
Mar 16, 2012 504.83 520.67 502.23 515.24 243,071 +18.47(+3.72%)
Mar 15, 2012 498.83 503.31 487.20 496.77 244,269 +1.61(+0.33%)
Mar 14, 2012 508.23 514.32 491.76 495.16 145,200 -15.66(-3.07%)
Mar 13, 2012 500.26 511.45 486.66 510.83 210,749 +18.62(+3.78%)
Mar 12, 2012 495.43 498.12 485.85 492.21 138,661 -6.00(-1.20%)
Mar 09, 2012 500.80 510.74 494.88 498.21 149,031 -0.63(-0.13%)
Mar 08, 2012 496.86 504.29 489.35 498.83 121,573 +7.88(+1.60%)
Mar 07, 2012 486.30 494.96 475.56 490.96 203,342 +9.85(+2.05%)
Mar 06, 2012 482.45 486.66 471.71 481.11 201,140 -25.06(-4.95%)
Mar 05, 2012 508.41 508.41 490.60 506.17 104,165 -6.44(-1.26%)
Mar 02, 2012 523.63 528.37 505.99 512.62 232,824 -17.45(-3.29%)
Mar 01, 2012 520.40 532.49 518.26 530.07 179,596 +14.86(+2.88%)
Feb 29, 2012 536.87 541.08 511.10 515.21 216,490 -17.90(-3.36%)
Feb 28, 2012 538.66 542.87 524.07 533.12 255,822 -3.85(-0.72%)
Feb 27, 2012 533.47 544.84 525.42 536.96 184,052 -5.10(-0.94%)
Feb 24, 2012 540.63 546.45 537.41 542.07 135,625 +6.71(+1.25%)
Feb 23, 2012 528.46 536.43 517.45 535.35 147,486 +9.13(+1.74%)
Feb 22, 2012 527.21 536.70 523.63 526.22 209,239 +2.33(+0.44%)
Feb 21, 2012 522.11 531.24 519.69 523.89 264,643 +11.73(+2.29%)
Feb 17, 2012 518.43 520.63 504.02 512.17 180,797 +4.92(+0.97%)
Feb 16, 2012 489.70 509.57 482.63 507.25 238,633 +19.51(+4.00%)
Feb 15, 2012 494.09 497.76 483.35 487.73 316,374 -1.88(-0.38%)
Feb 14, 2012 484.42 491.94 477.63 489.61 249,967 +4.39(+0.90%)
Feb 13, 2012 488.00 489.08 475.47 485.23 220,081 +11.01(+2.32%)
Feb 10, 2012 472.88 477.80 467.60 474.22 218,870 -16.52(-3.37%)
Feb 09, 2012 495.43 497.49 480.30 490.74 245,761 -0.22(-0.04%)
Feb 08, 2012 501.88 502.67 481.56 490.96 272,706 -4.92(-0.99%)
Feb 07, 2012 484.60 498.30 470.91 495.88 282,673 +8.32(+1.71%)
Feb 06, 2012 465.89 488.41 461.69 487.56 196,607 +16.02(+3.40%)
Feb 03, 2012 463.57 472.61 457.48 471.53 265,158 +23.99(+5.36%)
Feb 02, 2012 441.55 453.45 437.16 447.54 167,013 +6.18(+1.40%)
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.