Skip to main content

Energy Bull 2X Direxion (NY: ERX )

61.98 -0.67 (-1.07%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 437.25 445.75 429.46 438.50 116,230 +11.55(+2.70%)
Aug 30, 2012 435.19 435.64 422.75 426.96 76,045 -15.13(-3.42%)
Aug 29, 2012 449.96 450.41 439.49 442.08 64,564 -6.27(-1.40%)
Aug 27, 2012 450.94 457.86 443.96 448.35 68,402 -0.72(-0.16%)
Aug 24, 2012 436.62 451.93 431.34 449.07 92,392 +8.06(+1.83%)
Aug 23, 2012 452.02 456.40 437.97 441.01 98,439 -14.41(-3.16%)
Aug 22, 2012 446.11 457.12 442.17 455.42 86,629 +3.85(+0.85%)
Aug 21, 2012 461.87 468.56 448.44 451.57 110,883 -4.21(-0.92%)
Aug 20, 2012 456.76 460.07 450.23 455.78 57,842 -3.22(-0.70%)
Aug 17, 2012 463.30 463.66 455.15 459.00 69,748 -2.42(-0.52%)
Aug 16, 2012 449.60 462.85 447.01 461.42 97,953 +13.69(+3.06%)
Aug 15, 2012 447.28 452.31 443.07 447.72 80,404 -1.79(-0.40%)
Aug 14, 2012 456.58 459.36 444.41 449.51 67,724 -1.79(-0.40%)
Aug 13, 2012 454.97 458.11 444.77 451.30 86,105 -5.73(-1.25%)
Aug 10, 2012 445.31 457.92 436.44 457.03 113,446 +3.22(+0.71%)
Aug 09, 2012 441.64 458.91 440.30 453.81 127,421 +8.68(+1.95%)
Aug 08, 2012 437.70 449.51 435.91 445.13 139,632 +2.33(+0.53%)
Aug 07, 2012 433.76 449.25 433.22 442.80 171,707 +18.08(+4.26%)
Aug 06, 2012 423.56 431.51 422.75 424.72 81,326 +2.95(+0.70%)
Aug 03, 2012 416.13 428.12 414.16 421.77 169,095 +27.03(+6.85%)
Aug 02, 2012 399.12 406.55 382.47 394.73 145,905 -18.98(-4.59%)
Aug 01, 2012 413.89 420.51 400.01 413.71 161,313 +6.44(+1.58%)
Jul 31, 2012 418.99 424.45 407.26 407.26 140,202 -15.40(-3.64%)
Jul 30, 2012 416.22 426.87 413.08 422.66 106,004 +3.31(+0.79%)
Jul 27, 2012 402.79 423.38 395.72 419.35 216,634 +21.48(+5.40%)
Jul 26, 2012 383.81 401.45 382.57 397.87 284,136 +31.24(+8.52%)
Jul 25, 2012 370.48 374.59 357.23 366.63 183,747 +0.27(+0.07%)
Jul 24, 2012 385.60 385.96 351.32 366.36 272,925 -17.36(-4.53%)
Jul 23, 2012 372.09 386.68 363.58 383.72 161,331 -11.64(-2.94%)
Jul 20, 2012 388.83 395.90 384.17 395.36 161,387 +2.24(+0.57%)
Jul 19, 2012 394.56 396.44 385.78 393.12 242,645 +4.48(+1.15%)
Jul 18, 2012 375.67 390.71 373.16 388.65 192,405 +10.02(+2.65%)
Jul 17, 2012 372.36 380.41 354.19 378.62 196,193 +12.28(+3.35%)
Jul 16, 2012 358.39 370.83 352.57 366.34 140,366 +4.19(+1.16%)
Jul 13, 2012 349.17 363.14 347.12 362.15 148,555 +18.35(+5.34%)
Jul 12, 2012 335.93 349.62 331.63 343.80 193,733 -4.21(-1.21%)
Jul 11, 2012 338.25 352.67 337.18 348.01 294,517 +12.89(+3.85%)
Jul 10, 2012 357.41 359.93 329.48 335.12 246,703 -16.20(-4.61%)
Jul 09, 2012 354.54 356.94 343.27 351.32 227,762 -4.48(-1.26%)
Jul 06, 2012 352.49 360.61 347.20 355.80 201,884 -12.35(-3.36%)
Jul 05, 2012 376.83 378.08 364.57 368.15 144,922 -16.02(-4.17%)
Jul 03, 2012 366.00 384.26 365.38 384.17 213,029 +26.23(+7.33%)
Jul 02, 2012 354.90 362.33 346.41 357.95 162,158 +0.81(+0.23%)
Jun 29, 2012 352.22 357.86 344.25 357.14 372,094 +28.46(+8.66%)
Jun 28, 2012 315.52 330.02 312.12 328.68 193,358 +6.18(+1.92%)
Jun 27, 2012 309.25 325.45 309.25 322.50 247,468 +17.36(+5.69%)
Jun 26, 2012 297.17 308.45 290.99 305.14 247,101 +10.20(+3.46%)
Jun 25, 2012 301.82 302.54 286.88 294.93 314,635 -19.87(-6.31%)
Jun 22, 2012 316.32 318.83 305.67 314.80 180,088 +5.19(+1.68%)
Jun 21, 2012 350.96 352.13 307.91 309.61 324,395 -42.34(-12.03%)
Jun 20, 2012 355.35 362.60 342.10 351.95 168,227 -3.67(-1.03%)
Jun 19, 2012 348.01 360.00 343.62 355.62 208,451 +15.22(+4.47%)
Jun 18, 2012 338.61 343.18 334.12 340.40 226,685 -8.06(-2.31%)
Jun 15, 2012 337.36 350.16 332.62 348.46 230,480 +16.47(+4.96%)
Jun 14, 2012 317.49 334.87 314.98 331.99 192,760 +15.57(+4.92%)
Jun 13, 2012 321.69 332.44 311.94 316.41 156,689 -10.74(-3.28%)
Jun 12, 2012 320.26 330.20 315.34 327.15 169,495 +11.64(+3.69%)
Jun 11, 2012 338.61 342.37 313.73 315.52 198,942 -11.99(-3.66%)
Jun 08, 2012 320.17 328.44 311.58 327.51 188,479 -0.18(-0.05%)
Jun 07, 2012 338.70 346.22 324.56 327.69 297,391 +1.61(+0.49%)
Jun 06, 2012 307.46 326.35 306.75 326.08 332,763 +27.93(+9.37%)
Jun 05, 2012 289.83 303.35 289.29 298.15 290,379 +6.89(+2.37%)
Jun 04, 2012 294.13 297.79 279.71 291.26 236,947 -1.25(-0.43%)
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.