Skip to main content

Energy Bull 2X Direxion (NY: ERX )

61.98 -0.67 (-1.07%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 300.48 305.20 293.59 298.60 302,074 -17.19(-5.44%)
Aug 28, 2009 327.15 327.42 311.58 315.79 253,784 -3.31(-1.04%)
Aug 27, 2009 317.31 322.23 298.69 319.10 342,696 -3.76(-1.16%)
Aug 26, 2009 311.04 324.56 306.12 322.86 245,882 +5.10(+1.61%)
Aug 25, 2009 335.66 339.86 314.53 317.76 430,564 -13.61(-4.11%)
Aug 24, 2009 326.26 338.16 325.10 331.36 406,446 +12.44(+3.90%)
Aug 21, 2009 304.69 321.43 304.33 318.92 351,552 +24.08(+8.17%)
Aug 20, 2009 288.22 297.88 287.59 294.84 233,994 +7.16(+2.49%)
Aug 19, 2009 263.69 294.04 263.07 287.68 394,628 +15.39(+5.65%)
Aug 18, 2009 268.35 276.05 265.39 272.29 282,210 +5.56(+2.09%)
Aug 17, 2009 273.27 274.70 261.55 266.72 294,496 -27.76(-9.43%)
Aug 14, 2009 305.14 306.30 285.09 294.48 324,438 -11.91(-3.89%)
Aug 13, 2009 306.12 307.46 292.55 306.39 395,706 +9.31(+3.13%)
Aug 12, 2009 287.23 305.49 286.61 297.08 314,649 +7.88(+2.72%)
Aug 11, 2009 298.69 299.41 285.98 289.20 350,150 -11.91(-3.95%)
Aug 10, 2009 296.10 306.57 293.59 301.11 215,767 +2.33(+0.78%)
Aug 07, 2009 309.61 310.51 294.48 298.78 359,695 +0.27(+0.09%)
Aug 06, 2009 310.60 311.04 293.32 298.51 428,992 -7.34(-2.40%)
Aug 05, 2009 314.98 315.30 301.73 305.85 402,144 -5.45(-1.75%)
Aug 04, 2009 313.10 320.80 306.84 311.30 554,999 -5.47(-1.73%)
Aug 03, 2009 311.76 324.02 309.52 316.77 585,898 +22.29(+7.57%)
Jul 31, 2009 286.43 300.12 279.00 294.48 413,207 +3.13(+1.08%)
Jul 30, 2009 287.77 298.24 280.52 291.35 569,827 +11.19(+3.99%)
Jul 29, 2009 285.53 286.79 270.68 280.16 537,889 -19.60(-6.54%)
Jul 28, 2009 295.11 307.37 283.12 299.76 600,130 -11.37(-3.65%)
Jul 27, 2009 310.69 319.10 303.08 311.13 425,456 +0.51(+0.16%)
Jul 24, 2009 295.38 312.12 294.31 310.62 598,804 +9.96(+3.31%)
Jul 23, 2009 274.88 303.08 274.70 300.66 664,534 +23.90(+8.64%)
Jul 22, 2009 270.58 284.73 269.60 276.76 441,785 -7.16(-2.52%)
Jul 21, 2009 282.49 287.77 270.32 283.92 535,102 +9.13(+3.32%)
Jul 20, 2009 272.91 278.37 262.26 274.79 727,670 +11.90(+4.53%)
Jul 17, 2009 256.98 266.65 251.07 262.89 700,884 +4.56(+1.77%)
Jul 16, 2009 244.81 262.80 242.30 258.32 752,386 +8.06(+3.22%)
Jul 15, 2009 238.63 252.06 237.29 250.27 952,113 +23.63(+10.43%)
Jul 14, 2009 225.92 228.87 218.31 226.64 786,280 +8.86(+4.07%)
Jul 13, 2009 203.54 218.76 202.65 217.78 842,454 +9.49(+4.56%)
Jul 10, 2009 204.26 210.26 200.23 208.29 757,001 -5.55(-2.60%)
Jul 09, 2009 218.40 223.24 210.35 213.84 907,727 +5.19(+2.49%)
Jul 08, 2009 206.68 215.81 197.63 208.65 1,102,412 -0.89(-0.43%)
Jul 07, 2009 225.56 226.01 208.29 209.54 1,119,906 -17.28(-7.62%)
Jul 06, 2009 218.49 226.81 210.35 226.81 706,355 -8.15(-3.47%)
Jul 02, 2009 250.27 251.43 233.62 234.96 631,588 -28.19(-10.71%)
Jul 01, 2009 270.68 279.54 262.35 263.16 577,024 +1.16(+0.44%)
Jun 30, 2009 267.45 275.78 250.27 261.99 701,541 -4.83(-1.81%)
Jun 29, 2009 264.41 273.45 261.63 266.83 576,181 +9.31(+3.61%)
Jun 26, 2009 260.38 264.05 255.19 257.52 562,808 -6.09(-2.31%)
Jun 25, 2009 251.88 267.18 250.62 263.60 647,839 +14.86(+5.97%)
Jun 24, 2009 251.70 262.08 245.07 248.75 607,091 +2.06(+0.83%)
Jun 23, 2009 246.42 253.13 237.38 246.69 872,469 +4.12(+1.70%)
Jun 22, 2009 270.68 270.68 242.39 242.57 793,158 -41.53(-14.62%)
Jun 19, 2009 303.44 303.44 277.48 284.10 656,807 -7.70(-2.64%)
Jun 18, 2009 293.14 302.90 286.79 291.80 445,339 -2.24(-0.76%)
Jun 17, 2009 301.20 305.49 283.47 294.04 698,532 -14.05(-4.56%)
Jun 16, 2009 336.73 339.69 306.66 308.09 569,461 -20.05(-6.11%)
Jun 15, 2009 337.09 337.90 316.24 328.14 632,991 -25.69(-7.26%)
Jun 12, 2009 353.83 353.83 340.61 353.83 583,965 -11.55(-3.16%)
Jun 11, 2009 345.15 378.00 344.52 365.38 682,930 +21.57(+6.27%)
Jun 10, 2009 350.43 355.08 328.94 343.80 666,284 +8.14(+2.43%)
Jun 09, 2009 337.36 343.89 326.71 335.66 502,456 +6.98(+2.12%)
Jun 08, 2009 323.49 335.66 310.33 328.68 539,177 -0.81(-0.24%)
Jun 05, 2009 346.76 347.20 317.49 329.48 582,217 -6.27(-1.87%)
Jun 04, 2009 331.00 338.97 319.99 335.75 557,280 +20.14(+6.38%)
Jun 03, 2009 339.95 340.04 303.08 315.61 528,776 -38.04(-10.76%)
Jun 02, 2009 344.70 358.39 343.62 353.65 451,539 -0.36(-0.10%)
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.