Skip to main content

Energy Bull 2X Direxion (NY: ERX )

73.21 -0.56 (-0.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 557.64 562.21 541.89 562.21 72,880 +6.45(+1.16%)
Apr 29, 2013 549.76 561.85 541.71 555.76 64,912 +16.29(+3.02%)
Apr 26, 2013 538.04 542.76 536.07 539.47 77,898 -1.61(-0.30%)
Apr 25, 2013 543.86 560.77 534.01 541.08 89,466 +0.63(+0.12%)
Apr 24, 2013 523.99 547.62 523.89 540.45 94,831 +20.94(+4.03%)
Apr 23, 2013 507.96 520.67 500.98 519.51 107,366 +17.36(+3.46%)
Apr 22, 2013 494.54 507.96 481.83 502.14 108,246 +16.65(+3.43%)
Apr 19, 2013 499.19 503.94 477.71 485.50 79,571 -4.30(-0.88%)
Apr 18, 2013 482.63 498.65 468.31 489.79 137,911 +12.26(+2.57%)
Apr 17, 2013 498.92 499.46 466.61 477.53 120,972 -33.74(-6.60%)
Apr 16, 2013 510.20 513.33 491.05 511.27 76,598 +18.98(+3.85%)
Apr 15, 2013 544.57 544.57 492.30 492.30 178,502 -70.44(-12.52%)
Apr 12, 2013 577.06 580.82 552.63 562.74 102,046 -26.85(-4.55%)
Apr 11, 2013 587.72 597.92 578.41 589.60 76,446 +6.89(+1.18%)
Apr 10, 2013 577.33 589.24 574.74 582.70 56,610 +9.93(+1.73%)
Apr 09, 2013 561.49 579.93 554.96 572.77 60,273 +14.05(+2.52%)
Apr 08, 2013 550.66 559.61 545.11 558.71 60,995 +9.85(+1.79%)
Apr 05, 2013 522.82 549.67 520.05 548.87 74,091 +3.58(+0.66%)
Apr 04, 2013 545.56 554.15 534.01 545.29 57,331 -2.06(-0.38%)
Apr 03, 2013 579.30 581.18 541.62 547.35 82,944 -31.60(-5.46%)
Apr 02, 2013 592.01 592.01 573.57 578.94 58,621 -10.38(-1.76%)
Apr 01, 2013 592.73 598.19 577.15 589.33 53,440 -3.28(-0.55%)
Mar 28, 2013 597.02 604.99 591.83 592.61 41,313 -5.76(-0.96%)
Mar 27, 2013 583.78 600.60 577.69 598.37 56,692 +4.83(+0.81%)
Mar 26, 2013 584.04 593.98 580.91 593.53 57,169 +18.98(+3.30%)
Mar 25, 2013 586.64 594.34 566.95 574.56 59,650 -5.19(-0.90%)
Mar 22, 2013 574.56 583.33 571.56 579.75 56,172 +12.17(+2.14%)
Mar 21, 2013 567.31 581.18 566.23 567.58 50,856 -10.11(-1.75%)
Mar 20, 2013 578.23 581.54 566.41 577.69 47,043 +11.17(+1.97%)
Mar 19, 2013 588.52 588.97 551.02 566.52 113,046 -18.87(-3.22%)
Mar 18, 2013 578.85 596.85 576.17 585.39 75,058 -16.02(-2.66%)
Mar 15, 2013 602.39 608.57 593.09 601.41 74,523 -0.45(-0.07%)
Mar 14, 2013 580.82 604.18 580.82 601.86 76,219 +23.72(+4.10%)
Mar 13, 2013 581.00 584.61 573.67 578.14 51,119 -4.56(-0.78%)
Mar 12, 2013 580.73 591.29 576.97 582.70 51,511 +2.60(+0.45%)
Mar 11, 2013 573.75 582.97 566.05 580.11 76,796 +0.54(+0.09%)
Mar 08, 2013 577.15 581.99 568.54 579.57 63,677 +8.24(+1.44%)
Mar 07, 2013 566.50 573.93 558.80 571.34 57,597 +8.68(+1.54%)
Mar 06, 2013 567.22 570.62 556.39 562.65 56,380 +1.34(+0.24%)
Mar 05, 2013 560.50 567.04 554.06 561.31 90,548 +11.28(+2.05%)
Mar 04, 2013 547.71 552.44 533.65 550.03 67,306 -3.67(-0.66%)
Mar 01, 2013 545.29 556.83 537.23 553.70 84,297 -1.97(-0.35%)
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%)
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.