Skip to main content

Energy Bull 2X Direxion (NY: ERX )

73.21 -0.56 (-0.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 597.02 604.99 591.83 592.61 41,313 -5.76(-0.96%)
Mar 27, 2013 583.78 600.60 577.69 598.37 56,692 +4.83(+0.81%)
Mar 26, 2013 584.04 593.98 580.91 593.53 57,169 +18.98(+3.30%)
Mar 25, 2013 586.64 594.34 566.95 574.56 59,650 -5.19(-0.90%)
Mar 22, 2013 574.56 583.33 571.56 579.75 56,172 +12.17(+2.14%)
Mar 21, 2013 567.31 581.18 566.23 567.58 50,856 -10.11(-1.75%)
Mar 20, 2013 578.23 581.54 566.41 577.69 47,043 +11.17(+1.97%)
Mar 19, 2013 588.52 588.97 551.02 566.52 113,046 -18.87(-3.22%)
Mar 18, 2013 578.85 596.85 576.17 585.39 75,058 -16.02(-2.66%)
Mar 15, 2013 602.39 608.57 593.09 601.41 74,523 -0.45(-0.07%)
Mar 14, 2013 580.82 604.18 580.82 601.86 76,219 +23.72(+4.10%)
Mar 13, 2013 581.00 584.61 573.67 578.14 51,119 -4.56(-0.78%)
Mar 12, 2013 580.73 591.29 576.97 582.70 51,511 +2.60(+0.45%)
Mar 11, 2013 573.75 582.97 566.05 580.11 76,796 +0.54(+0.09%)
Mar 08, 2013 577.15 581.99 568.54 579.57 63,677 +8.24(+1.44%)
Mar 07, 2013 566.50 573.93 558.80 571.34 57,597 +8.68(+1.54%)
Mar 06, 2013 567.22 570.62 556.39 562.65 56,380 +1.34(+0.24%)
Mar 05, 2013 560.50 567.04 554.06 561.31 90,548 +11.28(+2.05%)
Mar 04, 2013 547.71 552.44 533.65 550.03 67,306 -3.67(-0.66%)
Mar 01, 2013 545.29 556.83 537.23 553.70 84,297 -1.97(-0.35%)
Feb 28, 2013 553.70 568.38 552.02 555.67 70,725 -0.27(-0.05%)
Feb 27, 2013 525.95 559.25 525.95 555.94 89,157 +25.69(+4.84%)
Feb 26, 2013 524.16 534.55 505.99 530.25 153,805 -30.16(-5.38%)
Feb 22, 2013 553.34 560.41 539.85 560.41 64,643 +18.26(+3.37%)
Feb 21, 2013 545.56 549.05 530.26 542.15 83,972 -11.99(-2.16%)
Feb 20, 2013 591.83 591.83 552.90 554.15 97,172 -37.95(-6.41%)
Feb 19, 2013 578.23 593.09 577.87 592.10 99,025 +19.96(+3.49%)
Feb 15, 2013 590.31 590.40 562.12 572.14 92,054 -18.71(-3.17%)
Feb 14, 2013 573.66 595.50 569.35 590.85 57,916 +13.61(+2.36%)
Feb 13, 2013 573.22 578.67 571.87 577.24 55,053 +5.46(+0.95%)
Feb 12, 2013 568.29 574.29 561.58 571.78 42,532 +5.01(+0.88%)
Feb 11, 2013 573.22 575.63 564.53 566.77 59,038 -8.95(-1.55%)
Feb 08, 2013 562.12 575.72 562.12 575.72 80,717 +14.86(+2.65%)
Feb 07, 2013 563.01 566.32 548.60 560.86 72,132 -3.58(-0.63%)
Feb 06, 2013 554.87 564.53 549.21 564.44 80,270 +14.59(+2.65%)
Feb 04, 2013 550.30 556.21 547.71 549.85 83,222 -14.68(-2.60%)
Feb 01, 2013 558.09 566.85 545.47 564.53 114,850 +15.04(+2.74%)
Jan 31, 2013 549.23 557.82 543.32 549.50 69,661 -4.03(-0.73%)
Jan 30, 2013 567.13 576.44 552.18 553.52 99,718 -11.64(-2.06%)
Jan 29, 2013 541.35 566.68 540.90 565.16 123,134 +28.11(+5.23%)
Jan 28, 2013 545.91 546.00 528.37 537.05 76,082 -3.94(-0.73%)
Jan 25, 2013 532.85 543.67 530.61 540.99 96,926 +14.68(+2.79%)
Jan 24, 2013 523.00 537.95 521.17 526.31 89,860 +5.46(+1.05%)
Jan 23, 2013 522.64 524.97 514.94 520.85 70,861 -5.64(-1.07%)
Jan 22, 2013 509.48 526.58 504.83 526.49 87,262 +15.57(+3.05%)
Jan 18, 2013 496.86 510.92 494.98 510.92 84,964 +14.14(+2.85%)
Jan 17, 2013 494.09 506.26 491.05 496.77 95,569 +9.58(+1.97%)
Jan 16, 2013 478.60 488.01 476.90 487.20 84,462 +5.19(+1.08%)
Jan 15, 2013 467.95 482.18 466.34 482.00 69,897 +6.98(+1.47%)
Jan 14, 2013 474.04 478.87 470.19 475.02 49,994 -0.72(-0.15%)
Jan 11, 2013 474.49 476.99 469.56 475.74 49,489 +2.42(+0.51%)
Jan 10, 2013 470.82 475.74 464.55 473.32 73,244 +12.44(+2.70%)
Jan 09, 2013 467.33 468.94 454.97 460.88 69,300 -1.79(-0.39%)
Jan 08, 2013 464.01 464.37 454.44 462.67 68,476 -5.91(-1.26%)
Jan 07, 2013 472.43 472.43 462.40 468.58 69,997 -10.47(-2.19%)
Jan 04, 2013 465.54 480.75 464.82 479.05 101,751 +14.95(+3.22%)
Jan 03, 2013 460.52 475.83 455.52 464.10 173,352 +0.00(+0.00%)
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.