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 31, 2012 454.97 455.60 429.19 435.55 339,317 -11.01(-2.47%)
Jan 30, 2012 438.68 446.83 428.39 446.56 310,258 -7.07(-1.56%)
Jan 27, 2012 448.98 459.00 448.35 453.63 256,773 -3.31(-0.72%)
Jan 26, 2012 485.63 486.30 452.02 456.94 420,897 -19.96(-4.19%)
Jan 25, 2012 459.27 480.21 443.25 476.90 549,722 +15.40(+3.34%)
Jan 24, 2012 453.54 462.13 448.08 461.51 200,035 -3.13(-0.67%)
Jan 23, 2012 458.64 468.76 455.96 464.64 335,157 +9.13(+2.00%)
Jan 20, 2012 454.44 459.54 445.49 455.51 244,010 +1.07(+0.24%)
Jan 19, 2012 455.78 459.42 448.75 454.44 270,406 +5.01(+1.12%)
Jan 18, 2012 430.00 450.32 422.52 449.42 409,228 +18.80(+4.37%)
Jan 17, 2012 437.15 441.01 426.24 430.63 344,966 +8.41(+1.99%)
Jan 13, 2012 417.47 422.48 408.88 422.21 410,200 -5.64(-1.32%)
Jan 12, 2012 434.83 438.68 422.66 427.85 371,663 -11.37(-2.59%)
Jan 11, 2012 450.94 451.21 435.28 439.22 333,826 -17.45(-3.82%)
Jan 10, 2012 466.70 467.68 453.81 456.67 261,433 +10.20(+2.29%)
Jan 09, 2012 443.87 449.25 439.49 446.47 244,541 +6.27(+1.42%)
Jan 06, 2012 453.27 453.72 438.41 440.20 272,296 -7.79(-1.74%)
Jan 05, 2012 445.75 449.78 433.13 447.99 540,250 -7.61(-1.67%)
Jan 04, 2012 447.63 457.30 439.94 455.60 374,505 +36.25(+8.64%)
Dec 30, 2011 420.78 424.54 418.45 419.35 168,523 -0.54(-0.13%)
Dec 29, 2011 407.53 421.86 407.53 419.89 306,236 +11.99(+2.94%)
Dec 28, 2011 432.42 434.56 405.83 407.89 329,211 -23.63(-5.48%)
Dec 27, 2011 424.36 436.80 424.36 431.52 189,082 +2.77(+0.65%)
Dec 23, 2011 425.26 429.37 418.30 428.75 184,260 +24.53(+6.07%)
Dec 21, 2011 391.69 407.71 385.51 404.22 417,889 +13.52(+3.46%)
Dec 20, 2011 371.37 393.21 370.30 390.71 439,363 +40.28(+11.49%)
Dec 19, 2011 372.18 373.07 347.20 350.43 336,577 -17.36(-4.72%)
Dec 16, 2011 366.72 374.06 357.68 367.79 409,113 +10.47(+2.93%)
Dec 15, 2011 374.24 376.30 354.19 357.32 469,720 -3.85(-1.07%)
Dec 14, 2011 378.62 385.07 355.71 361.17 600,319 -32.67(-8.30%)
Dec 13, 2011 413.80 427.31 385.96 393.84 407,585 -8.95(-2.22%)
Dec 12, 2011 416.22 417.56 386.32 402.79 362,638 -29.90(-6.91%)
Dec 09, 2011 413.98 437.61 411.74 432.69 401,310 +26.76(+6.59%)
Dec 08, 2011 431.97 437.79 401.54 405.92 514,444 -35.44(-8.03%)
Dec 07, 2011 444.68 451.12 430.54 441.37 385,540 -8.77(-1.95%)
Dec 06, 2011 448.71 460.97 440.02 450.14 233,231 +1.79(+0.40%)
Dec 05, 2011 455.06 464.46 438.32 448.35 360,608 +15.13(+3.49%)
Dec 02, 2011 447.63 451.84 431.52 433.22 372,169 -0.63(-0.14%)
Dec 01, 2011 441.73 449.32 426.33 433.85 287,832 -6.62(-1.50%)
Nov 30, 2011 418.19 443.40 418.19 440.47 564,028 +60.06(+15.79%)
Nov 29, 2011 366.90 389.10 363.94 380.41 440,973 +17.01(+4.68%)
Nov 28, 2011 362.24 371.19 353.92 363.41 438,917 +35.00(+10.66%)
Nov 25, 2011 333.38 344.79 328.05 328.41 219,855 -8.32(-2.47%)
Nov 23, 2011 354.01 354.41 335.93 336.73 481,990 -31.42(-8.53%)
Nov 22, 2011 377.19 383.99 361.19 368.15 294,071 -10.65(-2.81%)
Nov 21, 2011 378.00 385.69 362.69 378.80 427,500 -21.30(-5.32%)
Nov 18, 2011 413.80 418.90 392.05 400.10 316,159 -5.55(-1.37%)
Nov 17, 2011 433.67 441.10 395.15 405.65 436,732 -29.81(-6.84%)
Nov 16, 2011 443.87 467.11 431.88 435.46 374,543 -17.99(-3.97%)
Nov 15, 2011 448.08 463.87 442.71 453.45 326,517 -0.81(-0.18%)
Nov 14, 2011 460.25 466.06 441.55 454.26 222,070 -15.22(-3.24%)
Nov 11, 2011 459.81 476.01 459.18 469.47 395,588 +24.08(+5.41%)
Nov 10, 2011 445.75 454.26 421.50 445.40 442,595 +21.04(+4.96%)
Nov 09, 2011 445.75 458.73 420.69 424.36 440,846 -61.67(-12.69%)
Nov 08, 2011 475.83 488.45 458.29 486.03 410,611 +19.96(+4.28%)
Nov 07, 2011 456.41 473.32 441.55 466.07 329,163 +10.29(+2.26%)
Nov 04, 2011 446.47 459.63 432.51 455.78 298,794 -0.29(-0.06%)
Nov 03, 2011 443.25 459.63 425.52 456.06 372,530 +30.36(+7.13%)
Nov 02, 2011 420.60 428.93 407.58 425.70 330,012 +33.66(+8.58%)
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.