Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.92 -3.42 (-5.16%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 322.32 324.74 298.96 313.64 315,213 -8.77(-2.72%)
May 30, 2012 340.40 341.30 319.37 322.41 302,489 -31.60(-8.93%)
May 29, 2012 349.44 361.17 344.25 354.01 171,236 +14.23(+4.19%)
May 25, 2012 341.30 347.85 336.29 339.78 99,192 -3.49(-1.02%)
May 24, 2012 350.06 350.07 331.54 343.27 165,880 -1.07(-0.31%)
May 23, 2012 331.72 345.06 318.29 344.34 250,818 +3.49(+1.02%)
May 22, 2012 346.94 359.11 333.87 340.85 203,961 -3.62(-1.05%)
May 21, 2012 325.81 344.97 324.74 344.47 167,627 +21.97(+6.81%)
May 18, 2012 336.46 341.53 319.37 322.50 237,168 -7.88(-2.38%)
May 17, 2012 338.34 345.68 329.75 330.38 277,988 -6.36(-1.89%)
May 16, 2012 344.34 359.02 336.64 336.73 252,222 -3.58(-1.05%)
May 15, 2012 358.48 361.98 337.63 340.31 266,721 -16.92(-4.74%)
May 14, 2012 362.51 363.76 354.45 357.23 227,560 -17.19(-4.59%)
May 11, 2012 374.42 390.88 372.98 374.42 138,026 -7.16(-1.88%)
May 10, 2012 388.56 393.93 379.34 381.58 200,062 +5.28(+1.40%)
May 09, 2012 367.79 385.25 361.98 376.30 258,517 -7.79(-2.03%)
May 08, 2012 379.52 386.32 360.74 384.08 300,614 -3.67(-0.95%)
May 07, 2012 383.63 394.38 376.83 387.75 171,887 -2.24(-0.57%)
May 04, 2012 407.00 407.62 385.34 389.99 271,429 -27.48(-6.58%)
May 03, 2012 438.95 438.95 413.89 417.47 138,959 -20.59(-4.70%)
May 02, 2012 448.71 449.15 434.65 438.06 203,064 -21.93(-4.77%)
May 01, 2012 445.93 469.38 441.82 459.99 258,780 +17.99(+4.07%)
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%)
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.