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 (%)
Dec 31, 2009 368.87 355.17 355.17 355.17 95,186 -10.56(-2.89%)
Dec 30, 2009 363.41 366.54 358.93 365.73 89,003 -1.52(-0.41%)
Dec 29, 2009 377.01 378.03 364.75 367.25 157,857 -2.89(-0.78%)
Dec 28, 2009 377.01 379.34 369.31 370.14 99,630 -0.34(-0.09%)
Dec 24, 2009 369.31 372.45 366.99 370.48 73,310 +4.47(+1.22%)
Dec 23, 2009 364.30 368.43 359.47 366.00 160,977 +7.43(+2.07%)
Dec 22, 2009 355.89 362.96 355.89 358.57 231,317 +1.16(+0.33%)
Dec 21, 2009 351.59 358.04 350.52 357.41 347,655 +13.78(+4.01%)
Dec 18, 2009 349.35 352.22 338.52 343.62 198,328 +3.13(+0.92%)
Dec 17, 2009 341.48 348.37 336.91 340.49 287,936 -15.84(-4.45%)
Dec 16, 2009 347.38 358.66 346.58 356.33 345,105 +13.16(+3.83%)
Dec 15, 2009 341.57 349.08 339.24 343.18 224,380 +0.63(+0.18%)
Dec 14, 2009 344.16 345.32 341.21 342.55 295,049 +7.16(+2.13%)
Dec 11, 2009 336.55 339.78 328.94 335.39 309,718 +2.15(+0.64%)
Dec 10, 2009 329.03 336.29 325.63 333.24 259,022 +10.38(+3.22%)
Dec 09, 2009 325.63 330.65 313.37 322.86 350,096 +0.45(+0.14%)
Dec 08, 2009 332.17 332.26 318.29 322.41 340,239 -15.84(-4.68%)
Dec 07, 2009 333.42 348.55 332.97 338.25 263,770 -1.07(-0.32%)
Dec 04, 2009 357.77 364.75 331.63 339.33 513,558 -5.28(-1.53%)
Dec 03, 2009 359.65 361.62 342.91 344.61 436,834 -13.34(-3.73%)
Dec 02, 2009 362.96 368.78 353.56 357.95 406,531 -6.62(-1.82%)
Dec 01, 2009 363.23 368.95 360.54 364.57 368,735 +13.69(+3.90%)
Nov 30, 2009 347.74 357.86 342.37 350.88 351,653 +0.81(+0.23%)
Nov 27, 2009 346.31 356.06 338.07 350.07 266,075 -25.06(-6.68%)
Nov 25, 2009 368.87 377.46 359.92 375.13 292,352 +9.49(+2.59%)
Nov 24, 2009 362.24 365.64 346.85 365.64 243,751 +5.01(+1.39%)
Nov 23, 2009 367.25 376.38 357.77 360.63 368,170 +12.98(+3.73%)
Nov 20, 2009 352.04 353.02 340.31 347.65 347,354 -48.34(-12.21%)
Nov 19, 2009 414.61 415.50 390.53 395.99 372,259 -27.21(-6.43%)
Nov 18, 2009 435.01 436.62 415.14 423.20 338,106 -6.36(-1.48%)
Nov 17, 2009 427.67 432.69 420.69 429.55 190,687 -2.33(-0.54%)
Nov 16, 2009 417.20 437.25 416.22 431.88 294,763 +27.48(+6.79%)
Nov 13, 2009 397.42 412.64 389.27 404.40 256,223 +6.53(+1.64%)
Nov 12, 2009 419.26 424.00 393.48 397.87 364,225 -26.76(-6.30%)
Nov 11, 2009 434.39 440.12 418.27 424.63 261,004 -1.34(-0.32%)
Nov 10, 2009 422.57 430.72 414.61 425.97 222,569 +2.69(+0.63%)
Nov 09, 2009 417.83 447.54 414.16 423.29 216,215 +23.09(+5.77%)
Nov 06, 2009 396.08 411.74 391.06 400.19 211,313 -7.07(-1.74%)
Nov 05, 2009 395.54 407.80 388.74 407.26 267,175 +18.35(+4.72%)
Nov 04, 2009 404.13 410.13 386.33 388.92 433,895 -0.63(-0.16%)
Nov 03, 2009 360.63 395.18 359.83 389.54 391,559 +12.35(+3.27%)
Nov 02, 2009 380.41 395.36 360.00 377.19 412,741 +2.95(+0.79%)
Oct 30, 2009 416.22 417.38 364.84 374.24 563,168 -43.77(-10.47%)
Oct 29, 2009 398.13 419.71 391.78 418.01 332,789 +31.95(+8.28%)
Oct 28, 2009 420.33 420.33 385.25 386.05 375,561 -37.68(-8.89%)
Oct 27, 2009 418.63 435.46 412.01 423.74 353,991 +7.97(+1.92%)
Oct 26, 2009 441.55 466.16 412.64 415.77 323,251 -22.82(-5.20%)
Oct 23, 2009 443.69 445.93 429.46 438.59 339,639 -24.08(-5.20%)
Oct 22, 2009 456.14 466.07 436.62 462.67 294,035 +2.86(+0.62%)
Oct 21, 2009 453.36 488.18 451.66 459.81 343,688 -1.97(-0.43%)
Oct 20, 2009 446.74 464.46 445.75 461.78 255,376 -8.95(-1.90%)
Oct 19, 2009 458.64 475.92 452.92 470.73 322,126 +14.68(+3.22%)
Oct 16, 2009 453.00 461.32 443.43 456.05 360,685 -0.90(-0.20%)
Oct 15, 2009 422.93 458.82 421.68 456.94 494,719 +28.20(+6.58%)
Oct 14, 2009 428.84 431.52 419.44 428.75 363,629 +17.90(+4.36%)
Oct 13, 2009 415.50 416.04 394.46 410.85 285,740 -1.16(-0.28%)
Oct 12, 2009 417.02 419.35 406.37 412.01 255,146 +15.66(+3.95%)
Oct 09, 2009 391.24 399.84 388.20 396.35 214,788 +2.51(+0.64%)
Oct 08, 2009 374.59 397.42 374.15 393.84 389,133 +26.32(+7.16%)
Oct 07, 2009 359.11 368.42 354.45 367.52 298,890 +4.83(+1.33%)
Oct 06, 2009 356.60 368.51 352.57 362.69 299,612 +21.48(+6.30%)
Oct 05, 2009 322.23 344.34 318.38 341.21 245,826 +21.75(+6.81%)
Oct 02, 2009 310.51 325.81 309.52 319.46 238,626 -4.21(-1.30%)
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.