Skip to main content

Energy Bull 2X Direxion (NY: ERX )

70.57 -0.92 (-1.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 333.15 337.09 303.35 307.82 0 -8.68(-2.74%)
Jan 29, 2009 333.69 339.33 314.38 316.50 238,756 -38.40(-10.82%)
Jan 28, 2009 348.37 359.65 329.48 354.90 276,716 +25.06(+7.60%)
Jan 27, 2009 330.29 339.69 315.97 329.84 236,039 -0.36(-0.11%)
Jan 26, 2009 317.76 353.29 314.18 330.20 372,649 +15.04(+4.77%)
Jan 23, 2009 277.66 326.71 270.23 315.16 378,275 +19.78(+6.70%)
Jan 22, 2009 302.45 313.28 276.85 295.38 376,244 -23.27(-7.30%)
Jan 21, 2009 278.19 320.98 275.78 318.65 344,626 +47.26(+17.41%)
Jan 20, 2009 294.13 321.25 269.51 271.39 279,611 -43.41(-13.79%)
Jan 16, 2009 316.06 330.29 295.83 314.80 329,856 +9.40(+3.08%)
Jan 15, 2009 294.84 307.46 267.63 305.40 294,605 +9.58(+3.24%)
Jan 14, 2009 329.12 331.18 286.43 295.83 401,790 -43.14(-12.73%)
Jan 13, 2009 318.83 345.15 316.14 338.97 259,129 +18.44(+5.75%)
Jan 12, 2009 347.12 347.12 313.28 320.53 183,644 -33.65(-9.50%)
Jan 09, 2009 387.13 392.94 350.79 354.19 216,356 -38.31(-9.76%)
Jan 08, 2009 365.55 392.76 365.20 392.50 173,802 +14.84(+3.93%)
Jan 07, 2009 406.55 411.29 366.99 377.66 234,779 -51.99(-12.10%)
Jan 06, 2009 434.03 459.99 419.98 429.64 294,426 +9.94(+2.37%)
Jan 05, 2009 401.00 438.14 392.94 419.71 251,653 +19.33(+4.83%)
Jan 02, 2009 353.56 407.26 353.56 400.37 167,296 +51.47(+14.75%)
Jan 01, 2009 336.29 362.69 330.91 348.90 0 +0.00(+0.00%)
Dec 31, 2008 336.29 362.69 330.91 348.90 112,635 +10.29(+3.04%)
Dec 30, 2008 318.56 340.13 311.76 338.61 86,311 +19.96(+6.26%)
Dec 29, 2008 319.99 324.02 306.12 318.65 107,740 +15.65(+5.16%)
Dec 26, 2008 295.92 307.10 289.65 303.00 75,240 +14.87(+5.16%)
Dec 24, 2008 281.95 291.71 277.86 288.13 30,702 +2.59(+0.91%)
Dec 23, 2008 296.19 304.24 280.16 285.53 109,456 -7.36(-2.51%)
Dec 22, 2008 322.32 325.63 274.08 292.89 130,083 -22.09(-7.01%)
Dec 19, 2008 323.04 343.27 311.27 314.98 131,028 -0.09(-0.03%)
Dec 18, 2008 385.60 385.60 307.30 315.07 168,545 -69.19(-18.01%)
Dec 17, 2008 395.81 415.59 379.13 384.26 146,900 -12.08(-3.05%)
Dec 16, 2008 381.40 402.79 365.55 396.35 129,841 +31.78(+8.72%)
Dec 15, 2008 394.82 397.42 341.65 364.57 195,090 +0.35(+0.10%)
Dec 12, 2008 343.71 377.10 328.94 364.22 156,324 -12.53(-3.33%)
Dec 11, 2008 390.35 420.51 361.26 376.75 225,836 -4.56(-1.19%)
Dec 10, 2008 355.08 387.75 347.12 381.31 242,305 +50.84(+15.38%)
Dec 09, 2008 318.65 358.75 314.36 330.47 179,638 +1.43(+0.44%)
Dec 08, 2008 325.81 345.32 316.32 329.03 221,939 +38.13(+13.11%)
Dec 05, 2008 259.22 292.60 229.14 290.90 244,344 +12.62(+4.54%)
Dec 04, 2008 326.53 339.24 260.38 278.28 149,584 -67.94(-19.62%)
Dec 03, 2008 317.40 347.38 301.29 346.22 147,558 +9.13(+2.71%)
Dec 02, 2008 327.78 340.94 304.33 337.09 107,143 +28.29(+9.16%)
Dec 01, 2008 386.32 399.12 305.31 308.81 78,498 -133.01(-30.11%)
Nov 28, 2008 443.07 446.29 415.68 441.82 20,322 -22.77(-4.90%)
Nov 26, 2008 382.65 465.36 375.94 464.59 75,607 +70.75(+17.96%)
Nov 25, 2008 396.44 413.17 364.48 393.84 67,229 +15.31(+4.04%)
Nov 24, 2008 358.93 410.67 325.99 378.53 123,785 +54.24(+16.73%)
Nov 21, 2008 267.54 328.77 250.62 324.29 125,723 +81.72(+33.69%)
Nov 20, 2008 357.86 357.86 238.36 242.57 95,479 -124.42(-33.90%)
Nov 19, 2008 427.76 454.70 364.39 366.99 62,664 -70.62(-16.14%)
Nov 18, 2008 407.71 442.62 378.00 437.61 73,624 +38.26(+9.58%)
Nov 17, 2008 418.45 454.37 397.96 399.35 33,895 -19.10(-4.56%)
Nov 14, 2008 436.36 501.16 404.58 418.45 0 -60.69(-12.67%)
Nov 13, 2008 378.53 483.35 323.13 479.14 29,986 +109.83(+29.74%)
Nov 12, 2008 462.49 462.49 358.04 369.31 10,409 -91.66(-19.88%)
Nov 11, 2008 482.36 500.00 435.10 460.97 4,857 -38.40(-7.69%)
Nov 10, 2008 528.10 560.59 478.78 499.37 4,665 +16.02(+3.31%)
Nov 07, 2008 472.16 499.01 458.11 483.35 0 +59.40(+14.01%)
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.