Skip to main content

Energy Bull 2X Direxion (NY: ERX )

61.98 -0.67 (-1.07%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 329.84 337.90 301.11 305.55 509,678 -15.70(-4.89%)
Jan 28, 2010 337.63 341.75 310.42 321.25 550,262 -11.01(-3.31%)
Jan 27, 2010 335.93 342.82 317.85 332.26 481,689 -4.92(-1.46%)
Jan 26, 2010 334.76 353.38 329.79 337.18 436,117 -5.19(-1.52%)
Jan 25, 2010 344.61 352.13 339.15 342.37 274,578 +7.52(+2.25%)
Jan 22, 2010 355.26 362.24 334.05 334.85 490,936 -24.70(-6.87%)
Jan 21, 2010 384.89 387.21 358.04 359.56 492,992 -25.06(-6.52%)
Jan 20, 2010 389.36 390.26 375.04 384.62 339,420 -18.44(-4.57%)
Jan 19, 2010 389.99 404.13 387.13 403.06 197,403 +10.38(+2.64%)
Jan 15, 2010 401.00 392.68 392.68 392.68 223,318 -11.10(-2.75%)
Jan 14, 2010 399.12 406.37 396.08 403.77 146,937 +3.58(+0.89%)
Jan 13, 2010 396.35 404.04 380.68 400.19 219,861 +4.56(+1.15%)
Jan 12, 2010 398.49 403.42 390.80 395.63 220,001 -17.45(-4.23%)
Jan 11, 2010 423.64 425.61 404.85 413.08 192,238 -0.63(-0.15%)
Jan 08, 2010 402.70 414.25 398.94 413.71 204,505 +6.44(+1.58%)
Jan 07, 2010 404.04 409.14 396.35 407.26 187,270 -2.69(-0.65%)
Jan 06, 2010 393.84 412.73 392.76 409.95 233,668 +14.32(+3.62%)
Jan 05, 2010 387.66 397.42 383.37 395.63 180,970 +8.95(+2.31%)
Jan 04, 2010 371.46 386.95 371.19 386.68 219,187 +31.51(+8.87%)
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%)
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.