Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.92 -3.42 (-5.16%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 264.14 279.81 260.02 264.14 574,281 -15.04(-5.39%)
May 27, 2010 267.27 280.79 263.87 279.18 665,542 +31.15(+12.56%)
May 26, 2010 259.04 265.12 245.97 248.03 290 -3.13(-1.25%)
May 25, 2010 232.72 251.16 225.12 251.16 1,465 +2.06(+0.83%)
May 24, 2010 267.09 267.36 248.75 249.10 582,316 -17.27(-6.49%)
May 21, 2010 242.57 268.08 238.36 266.38 780,034 +11.99(+4.71%)
May 20, 2010 256.17 273.81 252.59 254.38 446 -37.33(-12.80%)
May 19, 2010 298.24 303.79 278.10 291.71 646,537 -9.49(-3.15%)
May 18, 2010 322.23 328.94 297.44 301.20 173 -8.86(-2.86%)
May 17, 2010 319.28 324.74 290.19 310.06 531,100 -8.77(-2.75%)
May 14, 2010 318.83 333.87 305.23 318.83 509,947 -20.68(-6.09%)
May 13, 2010 342.91 352.49 335.66 339.51 323,610 -6.98(-2.02%)
May 12, 2010 338.34 349.44 336.46 346.49 318,531 +12.53(+3.75%)
May 11, 2010 343.26 348.37 331.00 333.96 312 -6.62(-1.94%)
May 10, 2010 330.38 341.03 326.80 340.58 443,000 +37.86(+12.51%)
May 07, 2010 321.25 328.81 291.26 302.72 579,108 -16.29(-5.11%)
May 06, 2010 350.52 358.48 262.89 319.01 583,113 -31.51(-8.99%)
May 05, 2010 356.96 371.73 349.80 350.52 527,872 -23.00(-6.16%)
May 04, 2010 392.76 393.66 362.24 373.52 44 -32.31(-7.96%)
May 03, 2010 400.19 414.69 385.96 405.83 280,584 +11.82(+3.00%)
Apr 30, 2010 411.38 412.19 387.75 394.02 436,646 -14.23(-3.49%)
Apr 29, 2010 411.11 421.32 401.27 408.25 356,434 +1.88(+0.46%)
Apr 28, 2010 404.31 409.14 390.62 406.37 477,975 +13.16(+3.35%)
Apr 27, 2010 422.21 431.88 390.71 393.21 569,651 -36.25(-8.44%)
Apr 26, 2010 435.01 437.97 427.58 429.46 295,053 -3.40(-0.79%)
Apr 23, 2010 406.28 433.22 405.48 432.87 360,600 +27.66(+6.83%)
Apr 22, 2010 393.84 406.82 386.68 405.21 302,968 +1.70(+0.42%)
Apr 21, 2010 407.89 413.17 396.26 403.51 252,971 -2.15(-0.53%)
Apr 20, 2010 391.33 410.13 391.33 405.65 459 +20.32(+5.27%)
Apr 19, 2010 373.88 385.62 370.84 385.34 321,124 +0.00(+0.00%)
Apr 16, 2010 394.56 401.63 376.47 385.34 622,708 -16.83(-4.18%)
Apr 15, 2010 400.55 406.37 397.96 402.16 185,037 +1.34(+0.33%)
Apr 14, 2010 396.70 401.89 387.21 400.82 324,916 +9.85(+2.52%)
Apr 13, 2010 393.84 396.43 379.34 390.98 284,258 -4.03(-1.02%)
Apr 12, 2010 390.71 401.89 389.99 395.00 323,324 +2.95(+0.75%)
Apr 09, 2010 386.32 393.30 384.89 392.05 232,412 +12.35(+3.25%)
Apr 08, 2010 365.29 382.74 361.70 379.70 479,486 +4.83(+1.29%)
Apr 07, 2010 383.99 383.99 368.15 374.86 535,610 -9.94(-2.58%)
Apr 06, 2010 382.83 388.29 379.25 384.80 288,141 +2.77(+0.73%)
Apr 05, 2010 373.25 385.87 368.33 382.02 404,109 +16.74(+4.58%)
Apr 01, 2010 357.32 365.29 365.29 365.29 358,947 +17.19(+4.94%)
Mar 31, 2010 345.06 352.04 340.58 348.10 441,312 +4.39(+1.28%)
Mar 30, 2010 343.80 345.95 337.90 343.71 294,678 +1.25(+0.37%)
Mar 29, 2010 331.27 344.52 330.29 342.46 354,420 +16.92(+5.20%)
Mar 26, 2010 328.86 331.45 319.01 325.54 454,513 +0.54(+0.17%)
Mar 25, 2010 346.94 349.53 323.31 325.01 537,674 -16.29(-4.77%)
Mar 24, 2010 340.04 348.64 337.54 341.30 346,785 -4.92(-1.42%)
Mar 23, 2010 344.43 347.12 337.90 346.22 381,261 +0.72(+0.21%)
Mar 22, 2010 336.82 349.00 331.45 345.50 372,884 -2.15(-0.62%)
Mar 19, 2010 361.44 362.87 338.16 347.65 424,344 -11.55(-3.21%)
Mar 18, 2010 374.42 376.92 354.10 359.20 365,274 -16.02(-4.27%)
Mar 17, 2010 369.22 381.49 366.99 375.22 343,903 +11.99(+3.30%)
Mar 16, 2010 357.59 364.30 351.77 363.23 302,559 +8.77(+2.47%)
Mar 15, 2010 347.29 354.45 345.68 354.45 417,774 -10.65(-2.92%)
Mar 12, 2010 370.83 371.10 360.27 365.11 247,016 +0.27(+0.07%)
Mar 11, 2010 362.33 366.72 359.56 364.84 331,504 -0.27(-0.07%)
Mar 10, 2010 358.84 367.52 353.92 365.11 308,713 +7.52(+2.10%)
Mar 09, 2010 351.23 363.41 350.16 357.59 217,915 -2.69(-0.75%)
Mar 08, 2010 360.00 363.14 351.95 360.27 146,805 +2.15(+0.60%)
Mar 05, 2010 349.08 359.20 347.92 358.12 375,428 +18.62(+5.48%)
Mar 04, 2010 345.24 349.08 335.31 339.51 270,513 -4.56(-1.33%)
Mar 03, 2010 345.77 353.35 344.07 344.07 282,583 +2.77(+0.81%)
Mar 02, 2010 338.52 348.19 337.45 341.30 335,335 +8.41(+2.53%)
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.