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 (%)
Mar 31, 2010 345.06 352.04 340.58 348.10 441,312 +4.39(+1.28%)
Mar 30, 2010 343.80 345.95 337.90 343.71 294,678 +1.25(+0.37%)
Mar 29, 2010 331.27 344.52 330.29 342.46 354,420 +16.92(+5.20%)
Mar 26, 2010 328.86 331.45 319.01 325.54 454,513 +0.54(+0.17%)
Mar 25, 2010 346.94 349.53 323.31 325.01 537,674 -16.29(-4.77%)
Mar 24, 2010 340.04 348.64 337.54 341.30 346,785 -4.92(-1.42%)
Mar 23, 2010 344.43 347.12 337.90 346.22 381,261 +0.72(+0.21%)
Mar 22, 2010 336.82 349.00 331.45 345.50 372,884 -2.15(-0.62%)
Mar 19, 2010 361.44 362.87 338.16 347.65 424,344 -11.55(-3.21%)
Mar 18, 2010 374.42 376.92 354.10 359.20 365,274 -16.02(-4.27%)
Mar 17, 2010 369.22 381.49 366.99 375.22 343,903 +11.99(+3.30%)
Mar 16, 2010 357.59 364.30 351.77 363.23 302,559 +8.77(+2.47%)
Mar 15, 2010 347.29 354.45 345.68 354.45 417,774 -10.65(-2.92%)
Mar 12, 2010 370.83 371.10 360.27 365.11 247,016 +0.27(+0.07%)
Mar 11, 2010 362.33 366.72 359.56 364.84 331,504 -0.27(-0.07%)
Mar 10, 2010 358.84 367.52 353.92 365.11 308,713 +7.52(+2.10%)
Mar 09, 2010 351.23 363.41 350.16 357.59 217,915 -2.69(-0.75%)
Mar 08, 2010 360.00 363.14 351.95 360.27 146,805 +2.15(+0.60%)
Mar 05, 2010 349.08 359.20 347.92 358.12 375,428 +18.62(+5.48%)
Mar 04, 2010 345.24 349.08 335.31 339.51 270,513 -4.56(-1.33%)
Mar 03, 2010 345.77 353.35 344.07 344.07 282,583 +2.77(+0.81%)
Mar 02, 2010 338.52 348.19 337.45 341.30 335,335 +8.41(+2.53%)
Mar 01, 2010 329.84 335.57 328.05 332.88 237,732 +8.68(+2.68%)
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%)
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.