Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 646.70 663.26 645.63 648.85 51,152 +5.75(+0.89%)
Jul 30, 2013 647.15 650.91 632.38 643.10 39,634 -4.14(-0.64%)
Jul 29, 2013 656.28 658.07 639.72 647.24 44,580 -16.20(-2.44%)
Jul 26, 2013 657.98 665.23 647.15 663.44 32,927 -6.00(-0.90%)
Jul 25, 2013 651.80 671.32 647.51 669.44 59,291 +13.70(+2.09%)
Jul 24, 2013 682.06 682.06 646.16 655.74 57,001 -23.00(-3.39%)
Jul 23, 2013 678.75 687.07 675.79 678.75 29,981 +3.40(+0.50%)
Jul 22, 2013 680.98 681.16 673.64 675.34 35,673 -5.82(-0.85%)
Jul 19, 2013 662.19 681.16 656.82 681.16 52,831 +27.66(+4.23%)
Jul 18, 2013 639.99 659.23 638.56 653.50 53,262 +19.51(+3.08%)
Jul 17, 2013 630.86 639.81 628.53 633.99 35,997 +8.14(+1.30%)
Jul 16, 2013 638.91 642.58 614.03 625.85 41,923 -12.44(-1.95%)
Jul 15, 2013 643.30 643.75 634.53 638.29 16,994 -1.25(-0.20%)
Jul 12, 2013 626.74 639.91 625.85 639.54 36,807 +7.16(+1.13%)
Jul 11, 2013 638.56 638.56 618.42 632.38 49,749 +17.81(+2.90%)
Jul 10, 2013 631.22 631.49 610.27 614.57 56,616 -11.10(-1.77%)
Jul 09, 2013 616.72 627.55 613.59 625.67 45,775 +18.80(+3.10%)
Jul 08, 2013 603.83 617.61 602.84 606.87 42,189 +11.90(+2.00%)
Jul 05, 2013 584.04 596.04 571.34 594.97 59,047 +19.51(+3.39%)
Jul 03, 2013 572.77 576.44 560.77 575.45 45,432 +1.16(+0.20%)
Jul 02, 2013 574.02 589.15 566.77 574.29 53,216 +2.42(+0.42%)
Jul 01, 2013 569.99 585.39 566.68 571.87 61,065 +12.80(+2.29%)
Jun 28, 2013 561.04 572.73 554.51 559.07 54,029 -4.12(-0.73%)
Jun 26, 2013 562.12 568.56 550.03 563.19 91,537 +10.12(+1.83%)
Jun 25, 2013 549.94 558.36 539.83 553.08 105,666 +19.87(+3.73%)
Jun 24, 2013 539.65 550.66 511.81 533.20 139,063 -26.23(-4.69%)
Jun 21, 2013 569.72 570.17 538.49 559.43 108,937 +3.94(+0.71%)
Jun 20, 2013 585.03 585.48 549.76 555.49 156,825 -52.54(-8.64%)
Jun 19, 2013 625.76 634.44 607.67 608.03 65,139 -17.72(-2.83%)
Jun 18, 2013 614.21 631.49 613.31 625.76 46,434 +11.64(+1.89%)
Jun 17, 2013 602.39 619.67 601.80 614.12 68,029 +24.97(+4.24%)
Jun 14, 2013 608.48 610.16 586.01 589.15 48,359 -18.17(-2.99%)
Jun 13, 2013 577.69 612.06 576.17 607.32 54,114 +30.08(+5.21%)
Jun 12, 2013 607.41 610.09 574.65 577.24 61,197 -13.07(-2.21%)
Jun 11, 2013 593.98 606.87 587.36 590.31 66,112 -26.76(-4.34%)
Jun 10, 2013 629.25 631.75 611.88 617.07 43,866 -5.82(-0.93%)
Jun 07, 2013 613.13 624.86 601.77 622.89 53,108 +21.66(+3.60%)
Jun 06, 2013 588.25 601.23 574.56 601.23 70,556 +14.41(+2.46%)
Jun 05, 2013 603.11 609.55 586.55 586.82 73,507 -21.84(-3.59%)
Jun 04, 2013 613.67 625.13 595.23 608.66 66,099 -13.52(-2.17%)
Jun 03, 2013 612.51 623.61 604.36 622.18 63,498 +14.86(+2.45%)
May 31, 2013 639.54 644.55 605.80 607.32 76,103 -38.58(-5.97%)
May 30, 2013 645.36 655.47 632.74 645.90 46,186 -5.01(-0.77%)
May 29, 2013 640.26 657.89 636.32 650.91 60,907 -2.87(-0.44%)
May 28, 2013 661.56 669.88 645.36 653.77 64,785 +18.44(+2.90%)
May 24, 2013 630.86 635.33 618.68 635.33 65,632 -8.23(-1.28%)
May 23, 2013 619.40 646.34 614.93 643.57 80,967 -1.70(-0.26%)
May 22, 2013 670.96 689.04 635.96 645.27 134,635 -24.17(-3.61%)
May 21, 2013 677.58 685.91 661.92 669.44 100,828 -4.48(-0.66%)
May 20, 2013 646.34 677.40 646.34 673.91 93,928 +28.64(+4.44%)
May 17, 2013 624.24 647.50 623.70 645.27 73,859 +31.60(+5.15%)
May 16, 2013 618.95 628.80 610.72 613.67 58,124 -10.65(-1.71%)
May 15, 2013 621.64 629.70 608.12 624.32 72,945 +20.14(+3.33%)
May 13, 2013 599.35 604.36 593.89 604.18 34,459 +0.45(+0.07%)
May 10, 2013 605.08 606.75 587.72 603.74 56,255 -9.76(-1.59%)
May 09, 2013 615.73 622.53 603.56 613.49 46,122 -1.43(-0.23%)
May 08, 2013 611.08 618.33 603.74 614.93 48,693 +3.67(+0.60%)
May 07, 2013 606.42 619.94 599.71 611.26 64,324 +12.08(+2.02%)
May 06, 2013 590.76 605.26 588.97 599.17 59,822 +12.80(+2.18%)
May 03, 2013 568.20 590.56 557.10 586.37 85,984 +29.27(+5.25%)
May 02, 2013 542.96 560.68 536.61 557.10 85,639 +21.84(+4.08%)
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.