Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.92 -3.42 (-5.16%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 325.37 327.87 316.95 324.20 348,788 +2.06(+0.64%)
Feb 25, 2010 309.97 322.95 301.74 322.14 534,808 -0.18(-0.06%)
Feb 24, 2010 317.76 326.17 314.09 322.32 317,848 +5.82(+1.84%)
Feb 23, 2010 327.06 330.11 312.56 316.50 377,213 -15.75(-4.74%)
Feb 22, 2010 348.73 349.35 330.65 332.26 341,274 -13.87(-4.01%)
Feb 19, 2010 339.24 350.34 336.11 346.13 435,761 +1.97(+0.57%)
Feb 18, 2010 337.80 346.85 333.06 344.16 286,922 +4.97(+1.46%)
Feb 17, 2010 345.68 346.40 333.69 339.19 266,655 -1.83(-0.54%)
Feb 16, 2010 331.18 344.43 329.58 341.03 422,456 +22.02(+6.90%)
Feb 12, 2010 308.18 319.01 319.01 319.01 439,833 -1.70(-0.53%)
Feb 11, 2010 306.39 321.61 299.68 320.71 359,270 +15.66(+5.13%)
Feb 10, 2010 308.98 310.42 291.08 305.05 500,380 -3.85(-1.25%)
Feb 09, 2010 303.17 319.73 299.86 308.89 708,872 +16.65(+5.70%)
Feb 08, 2010 300.21 310.15 291.71 292.25 397,750 -6.36(-2.13%)
Feb 05, 2010 300.12 302.63 274.43 298.60 802,355 -1.79(-0.60%)
Feb 04, 2010 331.18 332.08 298.51 300.39 622,462 -39.74(-11.68%)
Feb 03, 2010 345.95 353.11 337.27 340.13 257,579 -8.77(-2.51%)
Feb 02, 2010 340.13 349.89 331.54 348.90 380,150 +14.68(+4.39%)
Feb 01, 2010 317.31 334.76 314.53 334.23 380,700 +28.68(+9.39%)
Jan 29, 2010 329.84 337.90 301.11 305.55 509,678 -15.70(-4.89%)
Jan 28, 2010 337.63 341.75 310.42 321.25 550,262 -11.01(-3.31%)
Jan 27, 2010 335.93 342.82 317.85 332.26 481,689 -4.92(-1.46%)
Jan 26, 2010 334.76 353.38 329.79 337.18 436,117 -5.19(-1.52%)
Jan 25, 2010 344.61 352.13 339.15 342.37 274,578 +7.52(+2.25%)
Jan 22, 2010 355.26 362.24 334.05 334.85 490,936 -24.70(-6.87%)
Jan 21, 2010 384.89 387.21 358.04 359.56 492,992 -25.06(-6.52%)
Jan 20, 2010 389.36 390.26 375.04 384.62 339,420 -18.44(-4.57%)
Jan 19, 2010 389.99 404.13 387.13 403.06 197,403 +10.38(+2.64%)
Jan 15, 2010 401.00 392.68 392.68 392.68 223,318 -11.10(-2.75%)
Jan 14, 2010 399.12 406.37 396.08 403.77 146,937 +3.58(+0.89%)
Jan 13, 2010 396.35 404.04 380.68 400.19 219,861 +4.56(+1.15%)
Jan 12, 2010 398.49 403.42 390.80 395.63 220,001 -17.45(-4.23%)
Jan 11, 2010 423.64 425.61 404.85 413.08 192,238 -0.63(-0.15%)
Jan 08, 2010 402.70 414.25 398.94 413.71 204,505 +6.44(+1.58%)
Jan 07, 2010 404.04 409.14 396.35 407.26 187,270 -2.69(-0.65%)
Jan 06, 2010 393.84 412.73 392.76 409.95 233,668 +14.32(+3.62%)
Jan 05, 2010 387.66 397.42 383.37 395.63 180,970 +8.95(+2.31%)
Jan 04, 2010 371.46 386.95 371.19 386.68 219,187 +31.51(+8.87%)
Dec 31, 2009 368.87 355.17 355.17 355.17 95,186 -10.56(-2.89%)
Dec 30, 2009 363.41 366.54 358.93 365.73 89,003 -1.52(-0.41%)
Dec 29, 2009 377.01 378.03 364.75 367.25 157,857 -2.89(-0.78%)
Dec 28, 2009 377.01 379.34 369.31 370.14 99,630 -0.34(-0.09%)
Dec 24, 2009 369.31 372.45 366.99 370.48 73,310 +4.47(+1.22%)
Dec 23, 2009 364.30 368.43 359.47 366.00 160,977 +7.43(+2.07%)
Dec 22, 2009 355.89 362.96 355.89 358.57 231,317 +1.16(+0.33%)
Dec 21, 2009 351.59 358.04 350.52 357.41 347,655 +13.78(+4.01%)
Dec 18, 2009 349.35 352.22 338.52 343.62 198,328 +3.13(+0.92%)
Dec 17, 2009 341.48 348.37 336.91 340.49 287,936 -15.84(-4.45%)
Dec 16, 2009 347.38 358.66 346.58 356.33 345,105 +13.16(+3.83%)
Dec 15, 2009 341.57 349.08 339.24 343.18 224,380 +0.63(+0.18%)
Dec 14, 2009 344.16 345.32 341.21 342.55 295,049 +7.16(+2.13%)
Dec 11, 2009 336.55 339.78 328.94 335.39 309,718 +2.15(+0.64%)
Dec 10, 2009 329.03 336.29 325.63 333.24 259,022 +10.38(+3.22%)
Dec 09, 2009 325.63 330.65 313.37 322.86 350,096 +0.45(+0.14%)
Dec 08, 2009 332.17 332.26 318.29 322.41 340,239 -15.84(-4.68%)
Dec 07, 2009 333.42 348.55 332.97 338.25 263,770 -1.07(-0.32%)
Dec 04, 2009 357.77 364.75 331.63 339.33 513,558 -5.28(-1.53%)
Dec 03, 2009 359.65 361.62 342.91 344.61 436,834 -13.34(-3.73%)
Dec 02, 2009 362.96 368.78 353.56 357.95 406,531 -6.62(-1.82%)
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.