Skip to main content

Energy Bull 2X Direxion (NY: ERX )

70.57 -0.92 (-1.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 446.65 463.03 433.04 445.04 507,643 +7.88(+1.80%)
Aug 30, 2011 421.77 445.22 411.74 437.16 387,150 +6.00(+1.39%)
Aug 29, 2011 414.25 432.60 406.82 431.16 308,291 +35.44(+8.96%)
Aug 26, 2011 366.45 401.63 351.41 395.72 475,206 +19.60(+5.21%)
Aug 25, 2011 410.94 417.02 370.06 376.12 406,098 -27.39(-6.79%)
Aug 24, 2011 391.78 404.40 378.89 403.51 381,590 +6.35(+1.60%)
Aug 23, 2011 356.33 397.42 350.43 397.15 551,669 +47.53(+13.59%)
Aug 22, 2011 388.65 389.36 345.06 349.62 585,540 -7.52(-2.11%)
Aug 19, 2011 360.72 395.54 353.83 357.14 522,781 -21.04(-5.56%)
Aug 18, 2011 412.73 415.68 364.30 378.18 498,141 -76.26(-16.78%)
Aug 17, 2011 467.15 477.35 446.02 454.44 378,901 +5.55(+1.24%)
Aug 16, 2011 449.87 468.49 434.21 448.89 468,209 -23.81(-5.04%)
Aug 15, 2011 445.84 473.68 443.79 472.70 376,554 +44.04(+10.27%)
Aug 12, 2011 444.86 445.13 421.41 428.66 461,367 +10.29(+2.46%)
Aug 11, 2011 380.50 436.18 366.19 418.36 628,798 +54.06(+14.84%)
Aug 10, 2011 389.45 412.01 360.00 364.30 569,976 -43.14(-10.59%)
Aug 09, 2011 457.57 407.44 332.44 407.44 676,899 +49.50(+13.83%)
Aug 08, 2011 423.64 438.86 352.22 357.95 867,699 -116.45(-24.55%)
Aug 05, 2011 504.47 512.44 418.90 474.40 611,559 -6.89(-1.43%)
Aug 04, 2011 575.09 576.44 475.29 481.29 617,755 -125.04(-20.62%)
Aug 03, 2011 622.26 622.26 566.59 606.33 313,215 -9.94(-1.61%)
Aug 02, 2011 656.82 678.57 616.27 616.27 284,375 -54.42(-8.11%)
Aug 01, 2011 707.12 714.19 652.07 670.69 314,283 -3.67(-0.54%)
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%)
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.