Skip to main content

Energy Bull 2X Direxion (NY: ERX )

44.44 -7.05 (-13.69%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 62.30 62.81 60.54 62.81 652,349 +0.72(+1.16%)
Apr 29, 2013 61.42 62.77 60.52 62.09 581,026 +1.82(+3.02%)
Apr 26, 2013 60.11 60.64 59.89 60.27 697,258 -0.18(-0.30%)
Apr 25, 2013 60.76 62.65 59.66 60.45 800,801 +0.07(+0.12%)
Apr 24, 2013 58.54 61.18 58.53 60.38 848,827 +2.34(+4.03%)
Apr 23, 2013 56.75 58.17 55.97 58.04 961,028 +1.94(+3.46%)
Apr 22, 2013 55.25 56.75 53.83 56.10 968,905 +1.86(+3.43%)
Apr 19, 2013 55.77 56.30 53.37 54.24 712,235 -0.48(-0.88%)
Apr 18, 2013 53.92 55.71 52.32 54.72 1,234,426 +1.37(+2.57%)
Apr 17, 2013 55.74 55.80 52.13 53.35 1,082,809 -3.77(-6.60%)
Apr 16, 2013 57.00 57.35 54.86 57.12 685,621 +2.12(+3.85%)
Apr 15, 2013 60.84 60.84 55.00 55.00 1,597,751 -7.87(-12.52%)
Apr 12, 2013 64.47 64.89 61.74 62.87 913,409 -3.00(-4.55%)
Apr 11, 2013 65.66 66.80 64.62 65.87 684,261 +0.77(+1.18%)
Apr 10, 2013 64.50 65.83 64.21 65.10 506,718 +1.11(+1.73%)
Apr 09, 2013 62.73 64.79 62.00 63.99 539,499 +1.57(+2.52%)
Apr 08, 2013 61.52 62.52 60.90 62.42 545,965 +1.10(+1.79%)
Apr 05, 2013 58.41 61.41 58.10 61.32 663,184 +0.40(+0.66%)
Apr 04, 2013 60.95 61.91 59.66 60.92 513,168 -0.23(-0.38%)
Apr 03, 2013 64.72 64.93 60.51 61.15 742,427 -3.53(-5.46%)
Apr 02, 2013 66.14 66.14 64.08 64.68 524,715 -1.16(-1.76%)
Apr 01, 2013 66.22 66.83 64.48 65.84 478,344 -0.37(-0.55%)
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%)
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.