Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.85 -3.49 (-5.26%)
Streaming Delayed Price Updated: 1:23 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 637.84 660.22 636.86 657.98 377,944 +26.58(+4.21%)
Jun 29, 2011 616.72 642.14 607.00 631.39 355,282 +23.72(+3.90%)
Jun 28, 2011 575.54 609.91 574.41 607.67 324,778 +45.47(+8.09%)
Jun 27, 2011 549.23 571.51 543.95 562.21 320,265 +8.15(+1.47%)
Jun 24, 2011 585.75 589.06 551.11 554.06 242,541 -32.22(-5.50%)
Jun 23, 2011 572.41 588.20 541.66 586.28 614,432 -19.87(-3.28%)
Jun 22, 2011 604.90 629.61 601.05 606.15 356,595 -6.62(-1.08%)
Jun 21, 2011 592.91 621.19 589.95 612.78 338,761 +32.94(+5.68%)
Jun 20, 2011 572.86 583.69 572.32 579.84 325,303 +4.74(+0.82%)
Jun 17, 2011 592.37 595.23 563.91 575.09 343,484 -3.13(-0.54%)
Jun 16, 2011 573.93 592.55 561.67 578.23 579,361 +2.60(+0.45%)
Jun 15, 2011 594.16 610.45 566.14 575.63 442,144 -39.38(-6.40%)
Jun 14, 2011 603.11 624.77 603.11 615.01 312,274 +32.22(+5.53%)
Jun 13, 2011 613.49 622.98 565.70 582.79 437,333 -25.78(-4.24%)
Jun 10, 2011 633.18 633.18 605.98 608.57 359,629 -34.55(-5.37%)
Jun 09, 2011 631.93 653.95 626.56 643.12 258,480 +21.57(+3.47%)
Jun 08, 2011 621.01 642.49 617.61 621.55 483,811 +7.70(+1.25%)
Jun 07, 2011 628.89 638.29 611.70 613.85 343,233 -2.33(-0.38%)
Jun 06, 2011 651.71 659.77 610.90 616.18 492,894 -41.00(-6.24%)
Jun 03, 2011 626.56 675.16 625.31 657.17 467,618 +14.50(+2.26%)
May 24, 2011 636.32 662.72 636.32 642.67 642,180 +22.82(+3.68%)
May 23, 2011 616.63 628.66 607.76 619.85 555,621 -29.09(-4.48%)
May 20, 2011 650.82 664.15 625.85 648.94 452,802 -3.04(-0.47%)
May 19, 2011 658.16 667.91 636.41 651.98 364,836 +2.51(+0.39%)
May 18, 2011 622.26 662.72 615.82 649.48 465,334 +36.25(+5.91%)
May 17, 2011 605.98 622.00 591.03 613.23 471,196 -2.06(-0.33%)
May 16, 2011 620.21 650.28 608.93 615.28 361,132 -14.50(-2.30%)
May 13, 2011 644.37 653.41 610.90 629.78 521,022 -8.77(-1.37%)
May 12, 2011 631.57 651.36 603.02 638.56 374,059 -1.16(-0.18%)
May 11, 2011 687.88 688.23 627.04 639.72 564,387 -59.52(-8.51%)
May 10, 2011 688.77 707.66 673.55 699.24 370,257 +9.85(+1.43%)
May 09, 2011 671.67 699.96 662.54 689.40 396,449 +32.40(+4.93%)
May 06, 2011 669.62 700.50 639.00 657.00 623,845 +6.18(+0.95%)
May 05, 2011 663.17 682.15 627.46 650.82 623,109 -44.67(-6.42%)
May 04, 2011 725.65 727.98 676.69 695.48 423,924 -37.77(-5.15%)
May 03, 2011 773.80 777.03 713.38 733.26 344,325 -57.64(-7.29%)
May 02, 2011 784.46 792.42 775.60 790.90 178,956 -35.80(-4.33%)
Apr 29, 2011 788.39 826.70 788.39 826.70 165,083 +39.03(+4.95%)
Apr 28, 2011 781.05 793.59 767.63 787.68 237,637 -4.03(-0.51%)
Apr 27, 2011 798.24 799.76 752.28 791.71 222,169 -0.45(-0.06%)
Apr 26, 2011 774.70 794.39 765.57 792.15 170,188 +23.54(+3.06%)
Apr 25, 2011 777.12 780.16 754.20 768.61 128,192 -11.10(-1.42%)
Apr 21, 2011 773.71 782.13 761.18 779.71 144,760 +14.05(+1.84%)
Apr 20, 2011 754.65 767.09 746.77 765.66 216,570 +47.89(+6.67%)
Apr 19, 2011 697.27 722.24 694.59 717.77 168,511 +21.30(+3.06%)
Apr 18, 2011 699.87 706.40 674.72 696.47 185,282 -33.21(-4.55%)
Apr 15, 2011 717.23 733.61 702.20 729.68 208,437 +18.98(+2.67%)
Apr 14, 2011 685.64 718.13 679.82 710.70 179,993 +15.31(+2.20%)
Apr 13, 2011 707.92 715.43 682.95 695.39 196,257 +4.12(+0.60%)
Apr 12, 2011 735.40 736.21 677.49 691.28 377,926 -67.85(-8.94%)
Apr 11, 2011 807.28 810.05 750.98 759.12 154,332 -45.83(-5.69%)
Apr 08, 2011 812.11 821.24 791.35 804.95 175,890 +9.94(+1.25%)
Apr 07, 2011 790.27 804.60 774.70 795.02 166,485 +1.43(+0.18%)
Apr 06, 2011 832.43 834.85 785.22 793.59 206,750 -25.78(-3.15%)
Apr 05, 2011 805.67 830.64 805.58 819.36 160,303 +7.61(+0.94%)
Apr 04, 2011 816.68 823.39 807.73 811.76 100,587 +1.16(+0.14%)
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.