Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.92 -3.42 (-5.16%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 481.02 482.36 469.92 479.23 95,847 -6.80(-1.40%)
Sep 27, 2012 477.62 489.43 471.26 486.03 86,831 +19.78(+4.24%)
Sep 26, 2012 474.40 475.83 461.78 466.25 106,892 -14.23(-2.96%)
Sep 25, 2012 500.26 503.22 478.96 480.48 100,170 -15.13(-3.05%)
Sep 24, 2012 492.03 500.26 490.96 495.61 107,459 -8.15(-1.62%)
Sep 21, 2012 515.57 515.93 502.56 503.76 91,713 +0.98(+0.20%)
Sep 20, 2012 486.21 505.46 479.68 502.77 113,797 +4.56(+0.92%)
Sep 19, 2012 511.54 512.89 496.69 498.21 109,687 -13.43(-2.62%)
Sep 18, 2012 519.06 519.51 500.98 511.63 117,871 -12.44(-2.37%)
Sep 17, 2012 529.89 541.53 518.79 524.07 112,525 -13.96(-2.60%)
Sep 14, 2012 526.04 552.72 525.42 538.04 184,225 +20.14(+3.89%)
Sep 13, 2012 494.89 524.78 483.98 517.90 207,369 +26.41(+5.37%)
Sep 12, 2012 492.12 495.88 486.12 491.49 101,429 +8.41(+1.74%)
Sep 11, 2012 473.95 487.02 472.88 483.08 97,756 +14.23(+3.04%)
Sep 10, 2012 472.70 482.00 467.57 468.85 80,881 -5.37(-1.13%)
Sep 07, 2012 453.18 474.93 453.18 474.22 132,376 +23.81(+5.29%)
Sep 06, 2012 434.56 459.63 434.03 450.41 159,346 +24.97(+5.87%)
Sep 05, 2012 430.63 432.95 422.30 425.44 63,514 -3.76(-0.88%)
Sep 04, 2012 437.79 438.95 418.90 429.19 155,527 -9.31(-2.12%)
Aug 31, 2012 437.25 445.75 429.46 438.50 116,230 +11.55(+2.70%)
Aug 30, 2012 435.19 435.64 422.75 426.96 76,045 -15.13(-3.42%)
Aug 29, 2012 449.96 450.41 439.49 442.08 64,564 -6.27(-1.40%)
Aug 27, 2012 450.94 457.86 443.96 448.35 68,402 -0.72(-0.16%)
Aug 24, 2012 436.62 451.93 431.34 449.07 92,392 +8.06(+1.83%)
Aug 23, 2012 452.02 456.40 437.97 441.01 98,439 -14.41(-3.16%)
Aug 22, 2012 446.11 457.12 442.17 455.42 86,629 +3.85(+0.85%)
Aug 21, 2012 461.87 468.56 448.44 451.57 110,883 -4.21(-0.92%)
Aug 20, 2012 456.76 460.07 450.23 455.78 57,842 -3.22(-0.70%)
Aug 17, 2012 463.30 463.66 455.15 459.00 69,748 -2.42(-0.52%)
Aug 16, 2012 449.60 462.85 447.01 461.42 97,953 +13.69(+3.06%)
Aug 15, 2012 447.28 452.31 443.07 447.72 80,404 -1.79(-0.40%)
Aug 14, 2012 456.58 459.36 444.41 449.51 67,724 -1.79(-0.40%)
Aug 13, 2012 454.97 458.11 444.77 451.30 86,105 -5.73(-1.25%)
Aug 10, 2012 445.31 457.92 436.44 457.03 113,446 +3.22(+0.71%)
Aug 09, 2012 441.64 458.91 440.30 453.81 127,421 +8.68(+1.95%)
Aug 08, 2012 437.70 449.51 435.91 445.13 139,632 +2.33(+0.53%)
Aug 07, 2012 433.76 449.25 433.22 442.80 171,707 +18.08(+4.26%)
Aug 06, 2012 423.56 431.51 422.75 424.72 81,326 +2.95(+0.70%)
Aug 03, 2012 416.13 428.12 414.16 421.77 169,095 +27.03(+6.85%)
Aug 02, 2012 399.12 406.55 382.47 394.73 145,905 -18.98(-4.59%)
Aug 01, 2012 413.89 420.51 400.01 413.71 161,313 +6.44(+1.58%)
Jul 31, 2012 418.99 424.45 407.26 407.26 140,202 -15.40(-3.64%)
Jul 30, 2012 416.22 426.87 413.08 422.66 106,004 +3.31(+0.79%)
Jul 27, 2012 402.79 423.38 395.72 419.35 216,634 +21.48(+5.40%)
Jul 26, 2012 383.81 401.45 382.57 397.87 284,136 +31.24(+8.52%)
Jul 25, 2012 370.48 374.59 357.23 366.63 183,747 +0.27(+0.07%)
Jul 24, 2012 385.60 385.96 351.32 366.36 272,925 -17.36(-4.53%)
Jul 23, 2012 372.09 386.68 363.58 383.72 161,331 -11.64(-2.94%)
Jul 20, 2012 388.83 395.90 384.17 395.36 161,387 +2.24(+0.57%)
Jul 19, 2012 394.56 396.44 385.78 393.12 242,645 +4.48(+1.15%)
Jul 18, 2012 375.67 390.71 373.16 388.65 192,405 +10.02(+2.65%)
Jul 17, 2012 372.36 380.41 354.19 378.62 196,193 +12.28(+3.35%)
Jul 16, 2012 358.39 370.83 352.57 366.34 140,366 +4.19(+1.16%)
Jul 13, 2012 349.17 363.14 347.12 362.15 148,555 +18.35(+5.34%)
Jul 12, 2012 335.93 349.62 331.63 343.80 193,733 -4.21(-1.21%)
Jul 11, 2012 338.25 352.67 337.18 348.01 294,517 +12.89(+3.85%)
Jul 10, 2012 357.41 359.93 329.48 335.12 246,703 -16.20(-4.61%)
Jul 09, 2012 354.54 356.94 343.27 351.32 227,762 -4.48(-1.26%)
Jul 06, 2012 352.49 360.61 347.20 355.80 201,884 -12.35(-3.36%)
Jul 05, 2012 376.83 378.08 364.57 368.15 144,922 -16.02(-4.17%)
Jul 03, 2012 366.00 384.26 365.38 384.17 213,029 +26.23(+7.33%)
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.