Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 217.51 225.29 211.15 211.51 516 -6.27(-2.88%)
Jun 29, 2010 230.57 230.57 212.31 217.78 391 -32.31(-12.92%)
Jun 25, 2010 250.09 256.89 241.32 250.09 714,855 +0.76(+0.31%)
Jun 24, 2010 263.69 266.47 246.24 249.33 240 -16.51(-6.21%)
Jun 23, 2010 272.64 273.18 261.90 265.84 384,770 -8.17(-2.98%)
Jun 22, 2010 296.90 298.78 270.95 274.01 421 -25.66(-8.56%)
Jun 21, 2010 313.46 318.92 292.51 299.68 406,138 -1.79(-0.59%)
Jun 18, 2010 301.47 302.36 290.01 301.47 290,651 +5.73(+1.94%)
Jun 17, 2010 298.78 299.59 286.52 295.74 11 -0.63(-0.21%)
Jun 16, 2010 290.37 301.64 286.96 296.36 493,396 +0.18(+0.06%)
Jun 15, 2010 282.67 298.06 279.98 296.19 201 +21.04(+7.64%)
Jun 14, 2010 289.11 294.31 273.81 275.15 557,322 -2.60(-0.93%)
Jun 11, 2010 264.77 278.82 263.96 277.75 328,761 +3.67(+1.34%)
Jun 10, 2010 257.07 275.24 255.64 274.08 399 +34.01(+14.17%)
Jun 09, 2010 255.73 265.12 236.30 240.06 631,509 -7.07(-2.86%)
Jun 08, 2010 237.38 250.00 230.93 247.13 242 +12.89(+5.50%)
Jun 07, 2010 244.81 251.79 233.80 234.25 388,550 -7.52(-3.11%)
Jun 04, 2010 241.76 268.26 235.68 241.76 797,399 -28.11(-10.41%)
Jun 03, 2010 266.20 270.68 250.89 269.87 552,713 +9.85(+3.79%)
Jun 02, 2010 237.29 260.47 234.07 260.02 513 +29.18(+12.64%)
Jun 01, 2010 255.01 260.20 230.04 230.84 670 -33.30(-12.61%)
May 28, 2010 264.14 279.81 260.02 264.14 574,281 -15.04(-5.39%)
May 27, 2010 267.27 280.79 263.87 279.18 665,542 +31.15(+12.56%)
May 26, 2010 259.04 265.12 245.97 248.03 290 -3.13(-1.25%)
May 25, 2010 232.72 251.16 225.12 251.16 1,465 +2.06(+0.83%)
May 24, 2010 267.09 267.36 248.75 249.10 582,316 -17.27(-6.49%)
May 21, 2010 242.57 268.08 238.36 266.38 780,034 +11.99(+4.71%)
May 20, 2010 256.17 273.81 252.59 254.38 446 -37.33(-12.80%)
May 19, 2010 298.24 303.79 278.10 291.71 646,537 -9.49(-3.15%)
May 18, 2010 322.23 328.94 297.44 301.20 173 -8.86(-2.86%)
May 17, 2010 319.28 324.74 290.19 310.06 531,100 -8.77(-2.75%)
May 14, 2010 318.83 333.87 305.23 318.83 509,947 -20.68(-6.09%)
May 13, 2010 342.91 352.49 335.66 339.51 323,610 -6.98(-2.02%)
May 12, 2010 338.34 349.44 336.46 346.49 318,531 +12.53(+3.75%)
May 11, 2010 343.26 348.37 331.00 333.96 312 -6.62(-1.94%)
May 10, 2010 330.38 341.03 326.80 340.58 443,000 +37.86(+12.51%)
May 07, 2010 321.25 328.81 291.26 302.72 579,108 -16.29(-5.11%)
May 06, 2010 350.52 358.48 262.89 319.01 583,113 -31.51(-8.99%)
May 05, 2010 356.96 371.73 349.80 350.52 527,872 -23.00(-6.16%)
May 04, 2010 392.76 393.66 362.24 373.52 44 -32.31(-7.96%)
May 03, 2010 400.19 414.69 385.96 405.83 280,584 +11.82(+3.00%)
Apr 30, 2010 411.38 412.19 387.75 394.02 436,646 -14.23(-3.49%)
Apr 29, 2010 411.11 421.32 401.27 408.25 356,434 +1.88(+0.46%)
Apr 28, 2010 404.31 409.14 390.62 406.37 477,975 +13.16(+3.35%)
Apr 27, 2010 422.21 431.88 390.71 393.21 569,651 -36.25(-8.44%)
Apr 26, 2010 435.01 437.97 427.58 429.46 295,053 -3.40(-0.79%)
Apr 23, 2010 406.28 433.22 405.48 432.87 360,600 +27.66(+6.83%)
Apr 22, 2010 393.84 406.82 386.68 405.21 302,968 +1.70(+0.42%)
Apr 21, 2010 407.89 413.17 396.26 403.51 252,971 -2.15(-0.53%)
Apr 20, 2010 391.33 410.13 391.33 405.65 459 +20.32(+5.27%)
Apr 19, 2010 373.88 385.62 370.84 385.34 321,124 +0.00(+0.00%)
Apr 16, 2010 394.56 401.63 376.47 385.34 622,708 -16.83(-4.18%)
Apr 15, 2010 400.55 406.37 397.96 402.16 185,037 +1.34(+0.33%)
Apr 14, 2010 396.70 401.89 387.21 400.82 324,916 +9.85(+2.52%)
Apr 13, 2010 393.84 396.43 379.34 390.98 284,258 -4.03(-1.02%)
Apr 12, 2010 390.71 401.89 389.99 395.00 323,324 +2.95(+0.75%)
Apr 09, 2010 386.32 393.30 384.89 392.05 232,412 +12.35(+3.25%)
Apr 08, 2010 365.29 382.74 361.70 379.70 479,486 +4.83(+1.29%)
Apr 07, 2010 383.99 383.99 368.15 374.86 535,610 -9.94(-2.58%)
Apr 06, 2010 382.83 388.29 379.25 384.80 288,141 +2.77(+0.73%)
Apr 05, 2010 373.25 385.87 368.33 382.02 404,109 +16.74(+4.58%)
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.