Skip to main content

Energy Bull 2X Direxion (NY: ERX )

70.57 -0.92 (-1.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 553.70 568.38 552.02 555.67 70,725 -0.27(-0.05%)
Feb 27, 2013 525.95 559.25 525.95 555.94 89,157 +25.69(+4.84%)
Feb 26, 2013 524.16 534.55 505.99 530.25 153,805 -30.16(-5.38%)
Feb 22, 2013 553.34 560.41 539.85 560.41 64,643 +18.26(+3.37%)
Feb 21, 2013 545.56 549.05 530.26 542.15 83,972 -11.99(-2.16%)
Feb 20, 2013 591.83 591.83 552.90 554.15 97,172 -37.95(-6.41%)
Feb 19, 2013 578.23 593.09 577.87 592.10 99,025 +19.96(+3.49%)
Feb 15, 2013 590.31 590.40 562.12 572.14 92,054 -18.71(-3.17%)
Feb 14, 2013 573.66 595.50 569.35 590.85 57,916 +13.61(+2.36%)
Feb 13, 2013 573.22 578.67 571.87 577.24 55,053 +5.46(+0.95%)
Feb 12, 2013 568.29 574.29 561.58 571.78 42,532 +5.01(+0.88%)
Feb 11, 2013 573.22 575.63 564.53 566.77 59,038 -8.95(-1.55%)
Feb 08, 2013 562.12 575.72 562.12 575.72 80,717 +14.86(+2.65%)
Feb 07, 2013 563.01 566.32 548.60 560.86 72,132 -3.58(-0.63%)
Feb 06, 2013 554.87 564.53 549.21 564.44 80,270 +14.59(+2.65%)
Feb 04, 2013 550.30 556.21 547.71 549.85 83,222 -14.68(-2.60%)
Feb 01, 2013 558.09 566.85 545.47 564.53 114,850 +15.04(+2.74%)
Jan 31, 2013 549.23 557.82 543.32 549.50 69,661 -4.03(-0.73%)
Jan 30, 2013 567.13 576.44 552.18 553.52 99,718 -11.64(-2.06%)
Jan 29, 2013 541.35 566.68 540.90 565.16 123,134 +28.11(+5.23%)
Jan 28, 2013 545.91 546.00 528.37 537.05 76,082 -3.94(-0.73%)
Jan 25, 2013 532.85 543.67 530.61 540.99 96,926 +14.68(+2.79%)
Jan 24, 2013 523.00 537.95 521.17 526.31 89,860 +5.46(+1.05%)
Jan 23, 2013 522.64 524.97 514.94 520.85 70,861 -5.64(-1.07%)
Jan 22, 2013 509.48 526.58 504.83 526.49 87,262 +15.57(+3.05%)
Jan 18, 2013 496.86 510.92 494.98 510.92 84,964 +14.14(+2.85%)
Jan 17, 2013 494.09 506.26 491.05 496.77 95,569 +9.58(+1.97%)
Jan 16, 2013 478.60 488.01 476.90 487.20 84,462 +5.19(+1.08%)
Jan 15, 2013 467.95 482.18 466.34 482.00 69,897 +6.98(+1.47%)
Jan 14, 2013 474.04 478.87 470.19 475.02 49,994 -0.72(-0.15%)
Jan 11, 2013 474.49 476.99 469.56 475.74 49,489 +2.42(+0.51%)
Jan 10, 2013 470.82 475.74 464.55 473.32 73,244 +12.44(+2.70%)
Jan 09, 2013 467.33 468.94 454.97 460.88 69,300 -1.79(-0.39%)
Jan 08, 2013 464.01 464.37 454.44 462.67 68,476 -5.91(-1.26%)
Jan 07, 2013 472.43 472.43 462.40 468.58 69,997 -10.47(-2.19%)
Jan 04, 2013 465.54 480.75 464.82 479.05 101,751 +14.95(+3.22%)
Jan 03, 2013 460.52 475.83 455.52 464.10 173,352 +0.00(+0.00%)
Jan 02, 2013 450.59 464.10 445.84 464.10 213,788 +30.16(+6.95%)
Dec 31, 2012 405.56 435.46 403.06 433.94 196,527 +25.06(+6.13%)
Dec 28, 2012 421.41 421.94 406.73 408.88 138,837 -21.04(-4.89%)
Dec 27, 2012 432.60 434.19 413.98 429.91 143,727 -2.51(-0.58%)
Dec 26, 2012 445.57 446.56 430.54 432.42 58,781 -5.37(-1.23%)
Dec 24, 2012 447.81 447.81 436.27 437.79 31,761 -11.37(-2.53%)
Dec 21, 2012 445.75 452.56 439.58 449.15 118,927 -13.61(-2.94%)
Dec 20, 2012 453.27 463.48 451.21 462.76 53,208 +10.20(+2.25%)
Dec 19, 2012 465.89 466.95 452.56 452.56 91,905 -10.47(-2.26%)
Dec 18, 2012 439.04 466.07 436.36 463.03 104,651 +23.45(+5.33%)
Dec 17, 2012 431.16 439.58 429.64 439.58 53,622 +12.44(+2.91%)
Dec 14, 2012 423.56 429.82 421.77 427.14 49,923 -6.00(-1.38%)
Dec 13, 2012 442.44 442.89 426.96 433.13 74,473 -11.01(-2.48%)
Dec 12, 2012 443.96 456.50 440.38 444.14 89,069 +4.39(+1.00%)
Dec 11, 2012 436.80 444.41 435.37 439.76 82,301 +7.88(+1.82%)
Dec 10, 2012 432.06 437.97 429.64 431.88 57,719 -0.99(-0.23%)
Dec 07, 2012 429.82 433.76 424.20 432.87 84,662 +7.52(+1.77%)
Dec 06, 2012 419.26 425.97 417.00 425.35 67,260 +3.85(+0.91%)
Dec 05, 2012 417.29 428.75 413.71 421.50 119,263 +8.24(+1.99%)
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.