Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.45 -0.20 (-0.32%)
Streaming Delayed Price Updated: 11:21 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 352.22 357.86 344.25 357.14 372,094 +28.46(+8.66%)
Jun 28, 2012 315.52 330.02 312.12 328.68 193,358 +6.18(+1.92%)
Jun 27, 2012 309.25 325.45 309.25 322.50 247,468 +17.36(+5.69%)
Jun 26, 2012 297.17 308.45 290.99 305.14 247,101 +10.20(+3.46%)
Jun 25, 2012 301.82 302.54 286.88 294.93 314,635 -19.87(-6.31%)
Jun 22, 2012 316.32 318.83 305.67 314.80 180,088 +5.19(+1.68%)
Jun 21, 2012 350.96 352.13 307.91 309.61 324,395 -42.34(-12.03%)
Jun 20, 2012 355.35 362.60 342.10 351.95 168,227 -3.67(-1.03%)
Jun 19, 2012 348.01 360.00 343.62 355.62 208,451 +15.22(+4.47%)
Jun 18, 2012 338.61 343.18 334.12 340.40 226,685 -8.06(-2.31%)
Jun 15, 2012 337.36 350.16 332.62 348.46 230,480 +16.47(+4.96%)
Jun 14, 2012 317.49 334.87 314.98 331.99 192,760 +15.57(+4.92%)
Jun 13, 2012 321.69 332.44 311.94 316.41 156,689 -10.74(-3.28%)
Jun 12, 2012 320.26 330.20 315.34 327.15 169,495 +11.64(+3.69%)
Jun 11, 2012 338.61 342.37 313.73 315.52 198,942 -11.99(-3.66%)
Jun 08, 2012 320.17 328.44 311.58 327.51 188,479 -0.18(-0.05%)
Jun 07, 2012 338.70 346.22 324.56 327.69 297,391 +1.61(+0.49%)
Jun 06, 2012 307.46 326.35 306.75 326.08 332,763 +27.93(+9.37%)
Jun 05, 2012 289.83 303.35 289.29 298.15 290,379 +6.89(+2.37%)
Jun 04, 2012 294.13 297.79 279.71 291.26 236,947 -1.25(-0.43%)
Jun 01, 2012 294.57 301.02 290.81 292.51 341,727 -21.12(-6.74%)
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%)
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.