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 (%)
Aug 31, 2010 227.08 232.28 222.34 227.80 646 -1.52(-0.66%)
Aug 30, 2010 236.12 240.42 229.32 229.32 217,302 -9.40(-3.94%)
Aug 27, 2010 222.25 239.97 216.25 238.72 440,846 +17.19(+7.76%)
Aug 26, 2010 232.81 233.80 218.49 221.53 286,702 -6.18(-2.71%)
Aug 25, 2010 226.73 229.68 217.24 227.71 275 -2.24(-0.97%)
Aug 24, 2010 231.38 238.72 227.26 229.95 145 -10.34(-4.30%)
Aug 23, 2010 241.85 247.31 240.06 240.29 248,790 +0.49(+0.21%)
Aug 20, 2010 245.43 245.43 234.16 239.79 321,705 -8.95(-3.60%)
Aug 19, 2010 258.23 258.86 244.54 248.75 11 -11.81(-4.53%)
Aug 18, 2010 267.54 267.54 254.56 260.56 35 -7.79(-2.90%)
Aug 17, 2010 263.96 272.82 259.93 268.35 189 +12.53(+4.90%)
Aug 16, 2010 253.49 257.88 247.94 255.82 191,750 -0.71(-0.28%)
Aug 13, 2010 256.53 263.60 254.74 256.53 203,283 -2.06(-0.80%)
Aug 12, 2010 250.27 264.05 250.27 258.59 299,375 -4.03(-1.53%)
Aug 11, 2010 270.68 272.73 260.29 262.62 134 -24.57(-8.56%)
Aug 10, 2010 284.55 291.62 278.82 287.19 315,569 -7.21(-2.45%)
Aug 09, 2010 296.54 297.88 290.19 294.39 187,570 +3.49(+1.20%)
Aug 06, 2010 290.90 295.38 278.46 290.90 448,542 -9.22(-3.07%)
Aug 05, 2010 294.48 300.21 289.38 300.12 49 +1.25(+0.42%)
Aug 04, 2010 296.90 301.02 290.63 298.87 78 +5.73(+1.95%)
Aug 03, 2010 289.11 298.06 285.35 293.14 145 +0.76(+0.26%)
Aug 02, 2010 277.83 294.22 277.83 292.38 411,891 +27.43(+10.35%)
Jul 30, 2010 263.87 268.44 256.89 264.95 298,682 -1.16(-0.44%)
Jul 29, 2010 273.00 279.18 259.67 266.11 11 -0.45(-0.17%)
Jul 28, 2010 265.93 271.48 264.14 266.56 351,442 -1.25(-0.47%)
Jul 27, 2010 276.58 276.58 261.81 267.81 356 -4.48(-1.64%)
Jul 26, 2010 265.12 272.64 262.53 272.29 387,140 +8.59(+3.26%)
Jul 23, 2010 259.58 264.23 250.89 263.69 517,861 +2.24(+0.86%)
Jul 22, 2010 253.22 266.92 252.50 261.45 100 +16.83(+6.88%)
Jul 21, 2010 259.67 260.20 238.63 244.63 502,279 -11.01(-4.31%)
Jul 20, 2010 232.10 256.98 229.14 255.64 230 +15.13(+6.29%)
Jul 19, 2010 239.08 244.00 233.17 240.51 359,068 +6.09(+2.60%)
Jul 16, 2010 234.42 250.27 231.20 234.42 541,290 -20.10(-7.90%)
Jul 15, 2010 254.92 257.16 242.03 254.53 444,878 +0.23(+0.09%)
Jul 14, 2010 252.24 258.77 247.22 254.29 22 -1.07(-0.42%)
Jul 13, 2010 255.55 259.58 252.32 255.37 509 +8.77(+3.56%)
Jul 12, 2010 244.99 252.15 240.06 246.60 308,417 -2.42(-0.97%)
Jul 09, 2010 249.01 250.09 241.94 249.01 377,093 +4.30(+1.76%)
Jul 08, 2010 244.09 247.13 233.53 244.72 133 +8.32(+3.52%)
Jul 07, 2010 217.24 236.66 216.61 236.39 520 +22.11(+10.32%)
Jul 06, 2010 218.40 225.03 207.66 214.28 99 +6.18(+2.97%)
Jul 02, 2010 208.11 216.16 203.01 208.11 456,800 -3.76(-1.77%)
Jul 01, 2010 211.87 217.51 198.53 211.87 967,428 +0.36(+0.17%)
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%)
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.