Skip to main content

Energy Bull 2X Direxion (NY: ERX )

71.56 +0.41 (+0.58%)
Streaming Delayed Price Updated: 9:54 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 477.08 477.08 433.63 433.67 359,723 -66.15(-13.23%)
Oct 28, 2011 475.02 503.49 472.96 499.82 325,253 +9.13(+1.86%)
Oct 27, 2011 473.59 503.58 468.13 490.69 399,239 +51.56(+11.74%)
Oct 26, 2011 429.64 442.89 404.52 439.13 317,669 +26.85(+6.51%)
Oct 25, 2011 438.06 439.58 406.73 412.28 316,203 -26.94(-6.13%)
Oct 24, 2011 428.57 442.62 424.06 439.22 378,897 +17.10(+4.05%)
Oct 21, 2011 416.22 427.85 409.23 422.12 407,019 +20.23(+5.03%)
Oct 20, 2011 393.84 407.44 379.15 401.89 664,498 +6.36(+1.61%)
Oct 19, 2011 404.31 418.10 388.47 395.54 591,466 -9.49(-2.34%)
Oct 18, 2011 372.36 413.44 359.47 405.03 499,241 +32.67(+8.77%)
Oct 17, 2011 389.63 392.05 369.22 372.36 404,420 -19.66(-5.01%)
Oct 14, 2011 370.93 392.32 370.30 392.01 396,987 +39.08(+11.07%)
Oct 13, 2011 345.06 357.50 334.14 352.93 487,816 -1.88(-0.53%)
Oct 12, 2011 357.05 369.22 349.08 354.81 469,606 +7.25(+2.09%)
Oct 11, 2011 334.85 356.42 334.58 347.56 417,314 +1.61(+0.47%)
Oct 10, 2011 322.95 346.22 322.95 345.95 568,895 +41.17(+13.51%)
Oct 07, 2011 322.14 324.47 296.99 304.78 633,258 -12.53(-3.95%)
Oct 06, 2011 308.98 318.47 305.14 317.31 702,779 +15.75(+5.22%)
Oct 05, 2011 277.21 304.15 267.90 301.56 759,205 +28.11(+10.28%)
Oct 04, 2011 240.60 275.69 222.16 273.45 1,067,124 +21.39(+8.49%)
Oct 03, 2011 273.81 290.73 251.52 252.06 707,819 -29.27(-10.40%)
Sep 30, 2011 288.49 300.93 279.71 281.33 593,889 -23.90(-7.83%)
Sep 29, 2011 316.50 317.58 286.52 305.23 431,297 +11.28(+3.84%)
Sep 28, 2011 326.08 334.67 292.34 293.95 386,063 -31.06(-9.56%)
Sep 27, 2011 335.66 347.74 318.74 325.01 635,277 +14.38(+4.63%)
Sep 26, 2011 287.59 312.12 271.49 310.63 750,646 +30.20(+10.77%)
Sep 23, 2011 277.57 292.43 273.99 280.43 471,624 -7.97(-2.76%)
Sep 22, 2011 309.97 315.97 271.12 288.40 858,174 -59.69(-17.15%)
Sep 21, 2011 388.47 391.69 348.01 348.09 685,868 -43.42(-11.09%)
Sep 20, 2011 404.31 417.83 390.27 391.51 367,316 -8.14(-2.04%)
Sep 19, 2011 391.24 409.06 376.21 399.66 392,231 -18.08(-4.33%)
Sep 16, 2011 421.86 428.75 403.42 417.74 344,436 -1.52(-0.36%)
Sep 15, 2011 411.74 420.51 400.73 419.26 359,519 +22.20(+5.59%)
Sep 14, 2011 388.83 412.90 367.08 397.06 551,075 +15.13(+3.96%)
Sep 13, 2011 382.38 388.92 362.24 381.93 440,861 +3.67(+0.97%)
Sep 12, 2011 356.33 378.53 347.83 378.26 619,793 +4.12(+1.10%)
Sep 09, 2011 396.88 403.69 366.00 374.15 543,882 -39.56(-9.56%)
Sep 08, 2011 420.69 440.02 406.19 413.71 480,788 -14.86(-3.47%)
Sep 07, 2011 407.26 429.37 405.13 428.57 387,018 +43.03(+11.16%)
Sep 06, 2011 362.87 387.57 353.29 385.54 450,946 -14.30(-3.58%)
Sep 02, 2011 404.76 411.92 389.36 399.84 370,386 -34.19(-7.88%)
Sep 01, 2011 444.32 463.21 431.88 434.03 397,181 -11.01(-2.47%)
Aug 31, 2011 446.65 463.03 433.04 445.04 507,643 +7.88(+1.80%)
Aug 30, 2011 421.77 445.22 411.74 437.16 387,150 +6.00(+1.39%)
Aug 29, 2011 414.25 432.60 406.82 431.16 308,291 +35.44(+8.96%)
Aug 26, 2011 366.45 401.63 351.41 395.72 475,206 +19.60(+5.21%)
Aug 25, 2011 410.94 417.02 370.06 376.12 406,098 -27.39(-6.79%)
Aug 24, 2011 391.78 404.40 378.89 403.51 381,590 +6.35(+1.60%)
Aug 23, 2011 356.33 397.42 350.43 397.15 551,669 +47.53(+13.59%)
Aug 22, 2011 388.65 389.36 345.06 349.62 585,540 -7.52(-2.11%)
Aug 19, 2011 360.72 395.54 353.83 357.14 522,781 -21.04(-5.56%)
Aug 18, 2011 412.73 415.68 364.30 378.18 498,141 -76.26(-16.78%)
Aug 17, 2011 467.15 477.35 446.02 454.44 378,901 +5.55(+1.24%)
Aug 16, 2011 449.87 468.49 434.21 448.89 468,209 -23.81(-5.04%)
Aug 15, 2011 445.84 473.68 443.79 472.70 376,554 +44.04(+10.27%)
Aug 12, 2011 444.86 445.13 421.41 428.66 461,367 +10.29(+2.46%)
Aug 11, 2011 380.50 436.18 366.19 418.36 628,798 +54.06(+14.84%)
Aug 10, 2011 389.45 412.01 360.00 364.30 569,976 -43.14(-10.59%)
Aug 09, 2011 457.57 407.44 332.44 407.44 676,899 +49.50(+13.83%)
Aug 08, 2011 423.64 438.86 352.22 357.95 867,699 -116.45(-24.55%)
Aug 05, 2011 504.47 512.44 418.90 474.40 611,559 -6.89(-1.43%)
Aug 04, 2011 575.09 576.44 475.29 481.29 617,755 -125.04(-20.62%)
Aug 03, 2011 622.26 622.26 566.59 606.33 313,215 -9.94(-1.61%)
Aug 02, 2011 656.82 678.57 616.27 616.27 284,375 -54.42(-8.11%)
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.