Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.52 -0.13 (-0.21%)
Streaming Delayed Price Updated: 11:18 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 672.30 690.20 662.37 674.36 163,232 -21.03(-3.02%)
Jul 28, 2011 702.73 720.19 690.65 695.39 278,844 -15.93(-2.24%)
Jul 27, 2011 737.02 740.24 704.97 711.33 314,578 -40.46(-5.38%)
Jul 26, 2011 766.11 771.57 745.16 751.78 228,180 -10.83(-1.42%)
Jul 25, 2011 747.94 779.62 743.01 762.62 209,567 -11.64(-1.50%)
Jul 22, 2011 773.36 777.21 768.97 774.25 209,119 +10.74(+1.41%)
Jul 21, 2011 732.90 766.11 732.90 763.51 269,025 +41.98(+5.82%)
Jul 20, 2011 734.96 737.02 719.38 721.53 210,911 -5.10(-0.70%)
Jul 19, 2011 707.39 729.32 705.96 726.63 322,034 +34.28(+4.95%)
Jul 18, 2011 694.05 697.27 678.48 692.35 280,545 -10.29(-1.46%)
Jul 15, 2011 673.11 703.00 673.11 702.64 415,598 +53.53(+8.25%)
Jul 14, 2011 680.04 686.17 646.70 649.12 468,904 -11.10(-1.68%)
Jul 13, 2011 654.58 687.61 653.33 660.22 372,861 +13.69(+2.12%)
Jul 12, 2011 645.27 672.66 642.67 646.52 583,287 -5.28(-0.81%)
Jul 11, 2011 667.91 670.24 644.55 651.80 542,557 -44.84(-6.44%)
Jul 08, 2011 679.64 698.44 676.87 696.65 449,320 -15.93(-2.24%)
Jul 07, 2011 709.36 717.41 697.63 712.58 426,298 +28.46(+4.16%)
Jul 06, 2011 684.21 687.88 667.47 684.12 460,150 -3.94(-0.57%)
Jul 05, 2011 676.60 697.45 675.18 688.05 489,179 +10.02(+1.48%)
Jul 01, 2011 654.85 680.01 638.48 678.03 376,798 +20.05(+3.05%)
Jun 30, 2011 637.84 660.22 636.86 657.98 377,944 +26.58(+4.21%)
Jun 29, 2011 616.72 642.14 607.00 631.39 355,282 +23.72(+3.90%)
Jun 28, 2011 575.54 609.91 574.41 607.67 324,778 +45.47(+8.09%)
Jun 27, 2011 549.23 571.51 543.95 562.21 320,265 +8.15(+1.47%)
Jun 24, 2011 585.75 589.06 551.11 554.06 242,541 -32.22(-5.50%)
Jun 23, 2011 572.41 588.20 541.66 586.28 614,432 -19.87(-3.28%)
Jun 22, 2011 604.90 629.61 601.05 606.15 356,595 -6.62(-1.08%)
Jun 21, 2011 592.91 621.19 589.95 612.78 338,761 +32.94(+5.68%)
Jun 20, 2011 572.86 583.69 572.32 579.84 325,303 +4.74(+0.82%)
Jun 17, 2011 592.37 595.23 563.91 575.09 343,484 -3.13(-0.54%)
Jun 16, 2011 573.93 592.55 561.67 578.23 579,361 +2.60(+0.45%)
Jun 15, 2011 594.16 610.45 566.14 575.63 442,144 -39.38(-6.40%)
Jun 14, 2011 603.11 624.77 603.11 615.01 312,274 +32.22(+5.53%)
Jun 13, 2011 613.49 622.98 565.70 582.79 437,333 -25.78(-4.24%)
Jun 10, 2011 633.18 633.18 605.98 608.57 359,629 -34.55(-5.37%)
Jun 09, 2011 631.93 653.95 626.56 643.12 258,480 +21.57(+3.47%)
Jun 08, 2011 621.01 642.49 617.61 621.55 483,811 +7.70(+1.25%)
Jun 07, 2011 628.89 638.29 611.70 613.85 343,233 -2.33(-0.38%)
Jun 06, 2011 651.71 659.77 610.90 616.18 492,894 -41.00(-6.24%)
Jun 03, 2011 626.56 675.16 625.31 657.17 467,618 +14.50(+2.26%)
May 24, 2011 636.32 662.72 636.32 642.67 642,180 +22.82(+3.68%)
May 23, 2011 616.63 628.66 607.76 619.85 555,621 -29.09(-4.48%)
May 20, 2011 650.82 664.15 625.85 648.94 452,802 -3.04(-0.47%)
May 19, 2011 658.16 667.91 636.41 651.98 364,836 +2.51(+0.39%)
May 18, 2011 622.26 662.72 615.82 649.48 465,334 +36.25(+5.91%)
May 17, 2011 605.98 622.00 591.03 613.23 471,196 -2.06(-0.33%)
May 16, 2011 620.21 650.28 608.93 615.28 361,132 -14.50(-2.30%)
May 13, 2011 644.37 653.41 610.90 629.78 521,022 -8.77(-1.37%)
May 12, 2011 631.57 651.36 603.02 638.56 374,059 -1.16(-0.18%)
May 11, 2011 687.88 688.23 627.04 639.72 564,387 -59.52(-8.51%)
May 10, 2011 688.77 707.66 673.55 699.24 370,257 +9.85(+1.43%)
May 09, 2011 671.67 699.96 662.54 689.40 396,449 +32.40(+4.93%)
May 06, 2011 669.62 700.50 639.00 657.00 623,845 +6.18(+0.95%)
May 05, 2011 663.17 682.15 627.46 650.82 623,109 -44.67(-6.42%)
May 04, 2011 725.65 727.98 676.69 695.48 423,924 -37.77(-5.15%)
May 03, 2011 773.80 777.03 713.38 733.26 344,325 -57.64(-7.29%)
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.