Skip to main content

Energy Bull 2X Direxion (NY: ERX )

71.36 -0.13 (-0.18%)
Streaming Delayed Price Updated: 11:47 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 561.04 572.73 554.51 559.07 54,029 -4.12(-0.73%)
Jun 26, 2013 562.12 568.56 550.03 563.19 91,537 +10.12(+1.83%)
Jun 25, 2013 549.94 558.36 539.83 553.08 105,666 +19.87(+3.73%)
Jun 24, 2013 539.65 550.66 511.81 533.20 139,063 -26.23(-4.69%)
Jun 21, 2013 569.72 570.17 538.49 559.43 108,937 +3.94(+0.71%)
Jun 20, 2013 585.03 585.48 549.76 555.49 156,825 -52.54(-8.64%)
Jun 19, 2013 625.76 634.44 607.67 608.03 65,139 -17.72(-2.83%)
Jun 18, 2013 614.21 631.49 613.31 625.76 46,434 +11.64(+1.89%)
Jun 17, 2013 602.39 619.67 601.80 614.12 68,029 +24.97(+4.24%)
Jun 14, 2013 608.48 610.16 586.01 589.15 48,359 -18.17(-2.99%)
Jun 13, 2013 577.69 612.06 576.17 607.32 54,114 +30.08(+5.21%)
Jun 12, 2013 607.41 610.09 574.65 577.24 61,197 -13.07(-2.21%)
Jun 11, 2013 593.98 606.87 587.36 590.31 66,112 -26.76(-4.34%)
Jun 10, 2013 629.25 631.75 611.88 617.07 43,866 -5.82(-0.93%)
Jun 07, 2013 613.13 624.86 601.77 622.89 53,108 +21.66(+3.60%)
Jun 06, 2013 588.25 601.23 574.56 601.23 70,556 +14.41(+2.46%)
Jun 05, 2013 603.11 609.55 586.55 586.82 73,507 -21.84(-3.59%)
Jun 04, 2013 613.67 625.13 595.23 608.66 66,099 -13.52(-2.17%)
Jun 03, 2013 612.51 623.61 604.36 622.18 63,498 +14.86(+2.45%)
May 31, 2013 639.54 644.55 605.80 607.32 76,103 -38.58(-5.97%)
May 30, 2013 645.36 655.47 632.74 645.90 46,186 -5.01(-0.77%)
May 29, 2013 640.26 657.89 636.32 650.91 60,907 -2.87(-0.44%)
May 28, 2013 661.56 669.88 645.36 653.77 64,785 +18.44(+2.90%)
May 24, 2013 630.86 635.33 618.68 635.33 65,632 -8.23(-1.28%)
May 23, 2013 619.40 646.34 614.93 643.57 80,967 -1.70(-0.26%)
May 22, 2013 670.96 689.04 635.96 645.27 134,635 -24.17(-3.61%)
May 21, 2013 677.58 685.91 661.92 669.44 100,828 -4.48(-0.66%)
May 20, 2013 646.34 677.40 646.34 673.91 93,928 +28.64(+4.44%)
May 17, 2013 624.24 647.50 623.70 645.27 73,859 +31.60(+5.15%)
May 16, 2013 618.95 628.80 610.72 613.67 58,124 -10.65(-1.71%)
May 15, 2013 621.64 629.70 608.12 624.32 72,945 +20.14(+3.33%)
May 13, 2013 599.35 604.36 593.89 604.18 34,459 +0.45(+0.07%)
May 10, 2013 605.08 606.75 587.72 603.74 56,255 -9.76(-1.59%)
May 09, 2013 615.73 622.53 603.56 613.49 46,122 -1.43(-0.23%)
May 08, 2013 611.08 618.33 603.74 614.93 48,693 +3.67(+0.60%)
May 07, 2013 606.42 619.94 599.71 611.26 64,324 +12.08(+2.02%)
May 06, 2013 590.76 605.26 588.97 599.17 59,822 +12.80(+2.18%)
May 03, 2013 568.20 590.56 557.10 586.37 85,984 +29.27(+5.25%)
May 02, 2013 542.96 560.68 536.61 557.10 85,639 +21.84(+4.08%)
May 01, 2013 548.78 549.58 533.56 535.26 103,986 -26.94(-4.79%)
Apr 30, 2013 557.64 562.21 541.89 562.21 72,880 +6.45(+1.16%)
Apr 29, 2013 549.76 561.85 541.71 555.76 64,912 +16.29(+3.02%)
Apr 26, 2013 538.04 542.76 536.07 539.47 77,898 -1.61(-0.30%)
Apr 25, 2013 543.86 560.77 534.01 541.08 89,466 +0.63(+0.12%)
Apr 24, 2013 523.99 547.62 523.89 540.45 94,831 +20.94(+4.03%)
Apr 23, 2013 507.96 520.67 500.98 519.51 107,366 +17.36(+3.46%)
Apr 22, 2013 494.54 507.96 481.83 502.14 108,246 +16.65(+3.43%)
Apr 19, 2013 499.19 503.94 477.71 485.50 79,571 -4.30(-0.88%)
Apr 18, 2013 482.63 498.65 468.31 489.79 137,911 +12.26(+2.57%)
Apr 17, 2013 498.92 499.46 466.61 477.53 120,972 -33.74(-6.60%)
Apr 16, 2013 510.20 513.33 491.05 511.27 76,598 +18.98(+3.85%)
Apr 15, 2013 544.57 544.57 492.30 492.30 178,502 -70.44(-12.52%)
Apr 12, 2013 577.06 580.82 552.63 562.74 102,046 -26.85(-4.55%)
Apr 11, 2013 587.72 597.92 578.41 589.60 76,446 +6.89(+1.18%)
Apr 10, 2013 577.33 589.24 574.74 582.70 56,610 +9.93(+1.73%)
Apr 09, 2013 561.49 579.93 554.96 572.77 60,273 +14.05(+2.52%)
Apr 08, 2013 550.66 559.61 545.11 558.71 60,995 +9.85(+1.79%)
Apr 05, 2013 522.82 549.67 520.05 548.87 74,091 +3.58(+0.66%)
Apr 04, 2013 545.56 554.15 534.01 545.29 57,331 -2.06(-0.38%)
Apr 03, 2013 579.30 581.18 541.62 547.35 82,944 -31.60(-5.46%)
Apr 02, 2013 592.01 592.01 573.57 578.94 58,621 -10.38(-1.76%)
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.