Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.70 +0.05 (+0.08%)
Streaming Delayed Price Updated: 11:27 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 536.87 541.08 511.10 515.21 216,490 -17.90(-3.36%)
Feb 28, 2012 538.66 542.87 524.07 533.12 255,822 -3.85(-0.72%)
Feb 27, 2012 533.47 544.84 525.42 536.96 184,052 -5.10(-0.94%)
Feb 24, 2012 540.63 546.45 537.41 542.07 135,625 +6.71(+1.25%)
Feb 23, 2012 528.46 536.43 517.45 535.35 147,486 +9.13(+1.74%)
Feb 22, 2012 527.21 536.70 523.63 526.22 209,239 +2.33(+0.44%)
Feb 21, 2012 522.11 531.24 519.69 523.89 264,643 +11.73(+2.29%)
Feb 17, 2012 518.43 520.63 504.02 512.17 180,797 +4.92(+0.97%)
Feb 16, 2012 489.70 509.57 482.63 507.25 238,633 +19.51(+4.00%)
Feb 15, 2012 494.09 497.76 483.35 487.73 316,374 -1.88(-0.38%)
Feb 14, 2012 484.42 491.94 477.63 489.61 249,967 +4.39(+0.90%)
Feb 13, 2012 488.00 489.08 475.47 485.23 220,081 +11.01(+2.32%)
Feb 10, 2012 472.88 477.80 467.60 474.22 218,870 -16.52(-3.37%)
Feb 09, 2012 495.43 497.49 480.30 490.74 245,761 -0.22(-0.04%)
Feb 08, 2012 501.88 502.67 481.56 490.96 272,706 -4.92(-0.99%)
Feb 07, 2012 484.60 498.30 470.91 495.88 282,673 +8.32(+1.71%)
Feb 06, 2012 465.89 488.41 461.69 487.56 196,607 +16.02(+3.40%)
Feb 03, 2012 463.57 472.61 457.48 471.53 265,158 +23.99(+5.36%)
Feb 02, 2012 441.55 453.45 437.16 447.54 167,013 +6.18(+1.40%)
Feb 01, 2012 445.93 450.86 437.25 441.37 249,395 +5.82(+1.34%)
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%)
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.