Skip to main content

Energy Bull 2X Direxion (NY: ERX )

71.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 362.78 362.78 337.00 349.89 303,964 -5.55(-1.56%)
Sep 29, 2009 356.96 362.06 348.46 355.44 189,398 -1.07(-0.30%)
Sep 28, 2009 343.71 360.45 341.06 356.51 189,677 +14.59(+4.27%)
Sep 25, 2009 337.90 350.96 335.75 341.92 260,003 +0.51(+0.15%)
Sep 24, 2009 360.63 360.81 334.58 341.42 298,448 -16.17(-4.52%)
Sep 23, 2009 379.70 381.31 356.78 357.59 347,398 -20.32(-5.38%)
Sep 22, 2009 377.68 380.76 368.87 377.91 280,999 +15.93(+4.40%)
Sep 21, 2009 353.20 365.55 351.05 361.97 265,528 -9.76(-2.62%)
Sep 18, 2009 378.62 381.22 363.05 371.73 212,075 -2.69(-0.72%)
Sep 17, 2009 376.38 385.78 367.88 374.42 234,764 +9.69(+2.66%)
Sep 16, 2009 361.44 380.32 360.63 364.72 288,024 +10.09(+2.84%)
Sep 15, 2009 351.86 357.95 342.55 354.63 238,712 +9.40(+2.72%)
Sep 14, 2009 326.71 346.94 324.82 345.24 166,124 +6.09(+1.79%)
Sep 11, 2009 343.80 353.65 332.62 339.15 230,593 +0.18(+0.05%)
Sep 10, 2009 325.99 339.60 320.80 338.97 220,197 +15.75(+4.87%)
Sep 09, 2009 323.57 331.90 316.32 323.22 240,290 +2.15(+0.67%)
Sep 08, 2009 313.19 323.57 311.13 321.07 275,654 +23.99(+8.07%)
Sep 04, 2009 281.95 297.98 281.68 297.08 221,583 +14.23(+5.03%)
Sep 03, 2009 285.71 288.22 278.73 282.85 174,508 +4.03(+1.44%)
Sep 02, 2009 279.45 289.74 278.55 278.82 228,435 -4.83(-1.70%)
Sep 01, 2009 295.47 307.37 281.95 283.65 384,207 -14.95(-5.01%)
Aug 31, 2009 300.48 305.20 293.59 298.60 302,074 -17.19(-5.44%)
Aug 28, 2009 327.15 327.42 311.58 315.79 253,784 -3.31(-1.04%)
Aug 27, 2009 317.31 322.23 298.69 319.10 342,696 -3.76(-1.16%)
Aug 26, 2009 311.04 324.56 306.12 322.86 245,882 +5.10(+1.61%)
Aug 25, 2009 335.66 339.86 314.53 317.76 430,564 -13.61(-4.11%)
Aug 24, 2009 326.26 338.16 325.10 331.36 406,446 +12.44(+3.90%)
Aug 21, 2009 304.69 321.43 304.33 318.92 351,552 +24.08(+8.17%)
Aug 20, 2009 288.22 297.88 287.59 294.84 233,994 +7.16(+2.49%)
Aug 19, 2009 263.69 294.04 263.07 287.68 394,628 +15.39(+5.65%)
Aug 18, 2009 268.35 276.05 265.39 272.29 282,210 +5.56(+2.09%)
Aug 17, 2009 273.27 274.70 261.55 266.72 294,496 -27.76(-9.43%)
Aug 14, 2009 305.14 306.30 285.09 294.48 324,438 -11.91(-3.89%)
Aug 13, 2009 306.12 307.46 292.55 306.39 395,706 +9.31(+3.13%)
Aug 12, 2009 287.23 305.49 286.61 297.08 314,649 +7.88(+2.72%)
Aug 11, 2009 298.69 299.41 285.98 289.20 350,150 -11.91(-3.95%)
Aug 10, 2009 296.10 306.57 293.59 301.11 215,767 +2.33(+0.78%)
Aug 07, 2009 309.61 310.51 294.48 298.78 359,695 +0.27(+0.09%)
Aug 06, 2009 310.60 311.04 293.32 298.51 428,992 -7.34(-2.40%)
Aug 05, 2009 314.98 315.30 301.73 305.85 402,144 -5.45(-1.75%)
Aug 04, 2009 313.10 320.80 306.84 311.30 554,999 -5.47(-1.73%)
Aug 03, 2009 311.76 324.02 309.52 316.77 585,898 +22.29(+7.57%)
Jul 31, 2009 286.43 300.12 279.00 294.48 413,207 +3.13(+1.08%)
Jul 30, 2009 287.77 298.24 280.52 291.35 569,827 +11.19(+3.99%)
Jul 29, 2009 285.53 286.79 270.68 280.16 537,889 -19.60(-6.54%)
Jul 28, 2009 295.11 307.37 283.12 299.76 600,130 -11.37(-3.65%)
Jul 27, 2009 310.69 319.10 303.08 311.13 425,456 +0.51(+0.16%)
Jul 24, 2009 295.38 312.12 294.31 310.62 598,804 +9.96(+3.31%)
Jul 23, 2009 274.88 303.08 274.70 300.66 664,534 +23.90(+8.64%)
Jul 22, 2009 270.58 284.73 269.60 276.76 441,785 -7.16(-2.52%)
Jul 21, 2009 282.49 287.77 270.32 283.92 535,102 +9.13(+3.32%)
Jul 20, 2009 272.91 278.37 262.26 274.79 727,670 +11.90(+4.53%)
Jul 17, 2009 256.98 266.65 251.07 262.89 700,884 +4.56(+1.77%)
Jul 16, 2009 244.81 262.80 242.30 258.32 752,386 +8.06(+3.22%)
Jul 15, 2009 238.63 252.06 237.29 250.27 952,113 +23.63(+10.43%)
Jul 14, 2009 225.92 228.87 218.31 226.64 786,280 +8.86(+4.07%)
Jul 13, 2009 203.54 218.76 202.65 217.78 842,454 +9.49(+4.56%)
Jul 10, 2009 204.26 210.26 200.23 208.29 757,001 -5.55(-2.60%)
Jul 09, 2009 218.40 223.24 210.35 213.84 907,727 +5.19(+2.49%)
Jul 08, 2009 206.68 215.81 197.63 208.65 1,102,412 -0.89(-0.43%)
Jul 07, 2009 225.56 226.01 208.29 209.54 1,119,906 -17.28(-7.62%)
Jul 06, 2009 218.49 226.81 210.35 226.81 706,355 -8.15(-3.47%)
Jul 02, 2009 250.27 251.43 233.62 234.96 631,588 -28.19(-10.71%)
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.