Skip to main content

Energy Bull 2X Direxion (NY: ERX )

71.15 +1.91 (+2.76%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 267.45 275.78 250.27 261.99 701,541 -4.83(-1.81%)
Jun 29, 2009 264.41 273.45 261.63 266.83 576,181 +9.31(+3.61%)
Jun 26, 2009 260.38 264.05 255.19 257.52 562,808 -6.09(-2.31%)
Jun 25, 2009 251.88 267.18 250.62 263.60 647,839 +14.86(+5.97%)
Jun 24, 2009 251.70 262.08 245.07 248.75 607,091 +2.06(+0.83%)
Jun 23, 2009 246.42 253.13 237.38 246.69 872,469 +4.12(+1.70%)
Jun 22, 2009 270.68 270.68 242.39 242.57 793,158 -41.53(-14.62%)
Jun 19, 2009 303.44 303.44 277.48 284.10 656,807 -7.70(-2.64%)
Jun 18, 2009 293.14 302.90 286.79 291.80 445,339 -2.24(-0.76%)
Jun 17, 2009 301.20 305.49 283.47 294.04 698,532 -14.05(-4.56%)
Jun 16, 2009 336.73 339.69 306.66 308.09 569,461 -20.05(-6.11%)
Jun 15, 2009 337.09 337.90 316.24 328.14 632,991 -25.69(-7.26%)
Jun 12, 2009 353.83 353.83 340.61 353.83 583,965 -11.55(-3.16%)
Jun 11, 2009 345.15 378.00 344.52 365.38 682,930 +21.57(+6.27%)
Jun 10, 2009 350.43 355.08 328.94 343.80 666,284 +8.14(+2.43%)
Jun 09, 2009 337.36 343.89 326.71 335.66 502,456 +6.98(+2.12%)
Jun 08, 2009 323.49 335.66 310.33 328.68 539,177 -0.81(-0.24%)
Jun 05, 2009 346.76 347.20 317.49 329.48 582,217 -6.27(-1.87%)
Jun 04, 2009 331.00 338.97 319.99 335.75 557,280 +20.14(+6.38%)
Jun 03, 2009 339.95 340.04 303.08 315.61 528,776 -38.04(-10.76%)
Jun 02, 2009 344.70 358.39 343.62 353.65 451,539 -0.36(-0.10%)
Jun 01, 2009 331.99 358.30 331.36 354.01 564,303 +32.94(+10.26%)
May 29, 2009 314.89 322.23 307.01 321.07 487,852 +17.01(+5.59%)
May 28, 2009 287.59 311.31 277.93 304.06 616,474 +25.33(+9.09%)
May 27, 2009 292.43 302.81 277.66 278.73 460,242 -10.56(-3.65%)
May 26, 2009 264.86 291.17 257.96 289.29 461,118 +16.02(+5.86%)
May 22, 2009 278.91 286.61 272.11 273.27 474,306 +1.70(+0.63%)
May 21, 2009 285.26 285.98 264.32 271.57 667,332 -25.15(-8.48%)
May 20, 2009 306.21 321.25 294.87 296.72 593,946 +1.52(+0.52%)
May 19, 2009 291.62 303.97 288.31 295.20 403,539 +3.49(+1.20%)
May 18, 2009 276.13 292.34 276.13 291.71 372,388 +26.67(+10.06%)
May 15, 2009 277.39 285.52 259.31 265.04 462,531 -17.54(-6.21%)
May 14, 2009 270.76 290.19 268.53 282.58 386,906 +1.25(+0.45%)
May 13, 2009 298.69 301.29 275.51 281.33 540,012 -16.38(-5.50%)
May 12, 2009 314.18 315.52 292.07 297.71 440,812 -4.21(-1.39%)
May 11, 2009 313.55 314.27 294.14 301.91 439,242 -29.00(-8.76%)
May 08, 2009 307.46 337.72 307.46 330.91 618,417 +36.97(+12.58%)
May 07, 2009 326.71 327.33 282.22 293.95 585,200 -10.38(-3.41%)
May 06, 2009 287.41 307.82 284.55 304.33 539,544 +29.45(+10.71%)
May 05, 2009 283.12 285.09 263.33 274.88 430,348 -11.46(-4.00%)
May 04, 2009 262.98 286.96 261.90 286.34 437,194 +26.23(+10.08%)
May 01, 2009 241.67 265.12 237.38 260.11 450,045 +21.48(+9.00%)
Apr 30, 2009 256.00 258.23 229.32 238.63 466,304 -11.72(-4.68%)
Apr 29, 2009 239.53 257.96 238.63 250.36 441,835 +17.63(+7.58%)
Apr 28, 2009 222.70 241.05 221.18 232.72 391,853 +3.31(+1.44%)
Apr 27, 2009 228.69 237.20 222.97 229.41 423,250 -11.91(-4.93%)
Apr 24, 2009 233.71 247.40 232.90 241.32 531,085 +16.20(+7.20%)
Apr 23, 2009 222.43 225.29 212.58 225.12 389,528 +10.65(+4.97%)
Apr 22, 2009 215.27 226.81 211.78 214.46 458,710 -7.07(-3.19%)
Apr 21, 2009 202.02 223.06 201.75 221.53 458,385 +12.80(+6.13%)
Apr 20, 2009 228.16 229.41 206.76 208.74 432,561 -32.76(-13.57%)
Apr 17, 2009 236.21 245.97 233.62 241.50 346,656 +5.73(+2.43%)
Apr 16, 2009 238.63 241.67 224.31 235.77 454,039 +0.89(+0.38%)
Apr 15, 2009 227.89 236.66 224.49 234.87 435,842 +1.34(+0.57%)
Apr 14, 2009 233.26 242.84 224.67 233.53 470,807 -2.15(-0.91%)
Apr 13, 2009 231.11 241.94 222.61 235.68 461,987 -7.79(-3.20%)
Apr 09, 2009 242.30 247.58 237.65 243.46 410,157 +17.01(+7.51%)
Apr 08, 2009 222.43 232.99 209.00 226.46 429,375 +6.71(+3.05%)
Apr 07, 2009 225.74 226.01 215.81 219.74 462,773 -20.23(-8.43%)
Apr 06, 2009 243.82 244.72 229.05 239.97 433,868 -11.99(-4.76%)
Apr 03, 2009 236.84 257.70 233.44 251.97 520,689 +12.71(+5.31%)
Apr 02, 2009 238.54 251.61 237.65 239.26 664,675 +22.29(+10.27%)
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.