Skip to main content

Energy Bull 2X Direxion (NY: ERX )

69.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 256.00 258.23 229.32 238.63 466,304 -11.72(-4.68%)
Apr 29, 2009 239.53 257.96 238.63 250.36 441,835 +17.63(+7.58%)
Apr 28, 2009 222.70 241.05 221.18 232.72 391,853 +3.31(+1.44%)
Apr 27, 2009 228.69 237.20 222.97 229.41 423,250 -11.91(-4.93%)
Apr 24, 2009 233.71 247.40 232.90 241.32 531,085 +16.20(+7.20%)
Apr 23, 2009 222.43 225.29 212.58 225.12 389,528 +10.65(+4.97%)
Apr 22, 2009 215.27 226.81 211.78 214.46 458,710 -7.07(-3.19%)
Apr 21, 2009 202.02 223.06 201.75 221.53 458,385 +12.80(+6.13%)
Apr 20, 2009 228.16 229.41 206.76 208.74 432,561 -32.76(-13.57%)
Apr 17, 2009 236.21 245.97 233.62 241.50 346,656 +5.73(+2.43%)
Apr 16, 2009 238.63 241.67 224.31 235.77 454,039 +0.89(+0.38%)
Apr 15, 2009 227.89 236.66 224.49 234.87 435,842 +1.34(+0.57%)
Apr 14, 2009 233.26 242.84 224.67 233.53 470,807 -2.15(-0.91%)
Apr 13, 2009 231.11 241.94 222.61 235.68 461,987 -7.79(-3.20%)
Apr 09, 2009 242.30 247.58 237.65 243.46 410,157 +17.01(+7.51%)
Apr 08, 2009 222.43 232.99 209.00 226.46 429,375 +6.71(+3.05%)
Apr 07, 2009 225.74 226.01 215.81 219.74 462,773 -20.23(-8.43%)
Apr 06, 2009 243.82 244.72 229.05 239.97 433,868 -11.99(-4.76%)
Apr 03, 2009 236.84 257.70 233.44 251.97 520,689 +12.71(+5.31%)
Apr 02, 2009 238.54 251.61 237.65 239.26 664,675 +22.29(+10.27%)
Apr 01, 2009 194.68 220.64 190.65 216.97 503,406 +12.35(+6.04%)
Mar 31, 2009 216.88 219.83 204.17 204.62 475,090 -5.73(-2.72%)
Mar 30, 2009 216.43 218.40 198.98 210.35 477,238 -43.32(-17.08%)
Mar 26, 2009 255.82 262.35 243.38 253.67 652,541 +7.70(+3.13%)
Mar 25, 2009 244.09 256.98 226.37 245.97 769,440 +2.42(+0.99%)
Mar 24, 2009 249.37 257.96 238.45 243.55 739,190 -15.22(-5.88%)
Mar 23, 2009 243.02 260.02 240.33 258.77 943,093 +48.69(+23.18%)
Mar 20, 2009 242.48 242.66 208.20 210.08 679,423 -27.25(-11.48%)
Mar 19, 2009 213.93 254.38 235.23 237.32 840,699 +11.76(+5.21%)
Mar 18, 2009 213.93 232.72 196.83 225.56 900,714 +5.91(+2.69%)
Mar 17, 2009 199.16 220.10 192.89 219.66 658,244 +19.78(+9.90%)
Mar 16, 2009 192.44 212.22 190.83 199.87 840,581 +4.74(+2.43%)
Mar 13, 2009 202.56 203.54 187.25 195.13 0 -4.03(-2.02%)
Mar 12, 2009 187.70 200.77 180.45 199.16 837,659 +15.66(+8.54%)
Mar 11, 2009 192.44 196.92 174.54 183.49 887,502 -3.58(-1.91%)
Mar 10, 2009 174.54 193.07 173.20 187.07 1,059,576 +22.47(+13.65%)
Mar 09, 2009 156.96 177.59 154.31 164.61 926,792 +3.67(+2.28%)
Mar 06, 2009 163.98 174.09 145.27 160.94 0 +4.66(+2.98%)
Mar 05, 2009 170.96 174.36 154.40 156.28 822,292 -25.51(-14.03%)
Mar 04, 2009 175.17 189.94 174.81 181.79 744,574 +22.16(+13.88%)
Mar 02, 2009 188.77 190.21 157.98 159.63 851,591 -41.13(-20.49%)
Feb 27, 2009 204.71 220.73 196.92 200.77 0 -19.78(-8.97%)
Feb 26, 2009 230.84 241.32 217.06 220.55 369,499 +0.81(+0.37%)
Feb 25, 2009 228.16 234.51 205.60 219.74 530,173 -4.03(-1.80%)
Feb 24, 2009 202.74 226.55 199.43 223.77 457,455 +26.32(+13.33%)
Feb 23, 2009 235.14 240.06 194.68 197.46 443,163 -28.37(-12.56%)
Feb 20, 2009 230.84 235.41 210.44 225.83 448,993 -17.01(-7.00%)
Feb 19, 2009 251.97 255.10 239.44 242.84 373,475 +1.34(+0.56%)
Feb 18, 2009 252.41 252.59 234.16 241.50 267,935 -2.33(-0.95%)
Feb 17, 2009 280.43 281.77 243.46 243.82 474,053 -54.24(-18.20%)
Feb 13, 2009 296.99 312.83 291.35 298.06 220,295 -2.38(-0.79%)
Feb 12, 2009 289.11 301.47 272.91 300.44 368,268 +2.38(+0.80%)
Feb 11, 2009 320.62 323.75 282.58 298.06 335,588 -12.62(-4.06%)
Feb 10, 2009 366.36 372.09 302.63 310.69 509,519 -48.33(-13.46%)
Feb 09, 2009 366.81 380.05 350.34 359.02 274,966 +1.61(+0.45%)
Feb 06, 2009 331.00 361.26 329.84 357.41 320,165 +17.72(+5.22%)
Feb 05, 2009 312.03 343.18 302.58 339.69 360,878 +24.79(+7.87%)
Feb 04, 2009 318.74 329.12 307.37 314.89 316,006 +5.46(+1.76%)
Feb 03, 2009 303.97 315.07 292.60 309.43 228,373 +14.41(+4.88%)
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.