Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.92 -3.42 (-5.16%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 639.54 644.55 605.80 607.32 76,103 -38.58(-5.97%)
May 30, 2013 645.36 655.47 632.74 645.90 46,186 -5.01(-0.77%)
May 29, 2013 640.26 657.89 636.32 650.91 60,907 -2.87(-0.44%)
May 28, 2013 661.56 669.88 645.36 653.77 64,785 +18.44(+2.90%)
May 24, 2013 630.86 635.33 618.68 635.33 65,632 -8.23(-1.28%)
May 23, 2013 619.40 646.34 614.93 643.57 80,967 -1.70(-0.26%)
May 22, 2013 670.96 689.04 635.96 645.27 134,635 -24.17(-3.61%)
May 21, 2013 677.58 685.91 661.92 669.44 100,828 -4.48(-0.66%)
May 20, 2013 646.34 677.40 646.34 673.91 93,928 +28.64(+4.44%)
May 17, 2013 624.24 647.50 623.70 645.27 73,859 +31.60(+5.15%)
May 16, 2013 618.95 628.80 610.72 613.67 58,124 -10.65(-1.71%)
May 15, 2013 621.64 629.70 608.12 624.32 72,945 +20.14(+3.33%)
May 13, 2013 599.35 604.36 593.89 604.18 34,459 +0.45(+0.07%)
May 10, 2013 605.08 606.75 587.72 603.74 56,255 -9.76(-1.59%)
May 09, 2013 615.73 622.53 603.56 613.49 46,122 -1.43(-0.23%)
May 08, 2013 611.08 618.33 603.74 614.93 48,693 +3.67(+0.60%)
May 07, 2013 606.42 619.94 599.71 611.26 64,324 +12.08(+2.02%)
May 06, 2013 590.76 605.26 588.97 599.17 59,822 +12.80(+2.18%)
May 03, 2013 568.20 590.56 557.10 586.37 85,984 +29.27(+5.25%)
May 02, 2013 542.96 560.68 536.61 557.10 85,639 +21.84(+4.08%)
May 01, 2013 548.78 549.58 533.56 535.26 103,986 -26.94(-4.79%)
Apr 30, 2013 557.64 562.21 541.89 562.21 72,880 +6.45(+1.16%)
Apr 29, 2013 549.76 561.85 541.71 555.76 64,912 +16.29(+3.02%)
Apr 26, 2013 538.04 542.76 536.07 539.47 77,898 -1.61(-0.30%)
Apr 25, 2013 543.86 560.77 534.01 541.08 89,466 +0.63(+0.12%)
Apr 24, 2013 523.99 547.62 523.89 540.45 94,831 +20.94(+4.03%)
Apr 23, 2013 507.96 520.67 500.98 519.51 107,366 +17.36(+3.46%)
Apr 22, 2013 494.54 507.96 481.83 502.14 108,246 +16.65(+3.43%)
Apr 19, 2013 499.19 503.94 477.71 485.50 79,571 -4.30(-0.88%)
Apr 18, 2013 482.63 498.65 468.31 489.79 137,911 +12.26(+2.57%)
Apr 17, 2013 498.92 499.46 466.61 477.53 120,972 -33.74(-6.60%)
Apr 16, 2013 510.20 513.33 491.05 511.27 76,598 +18.98(+3.85%)
Apr 15, 2013 544.57 544.57 492.30 492.30 178,502 -70.44(-12.52%)
Apr 12, 2013 577.06 580.82 552.63 562.74 102,046 -26.85(-4.55%)
Apr 11, 2013 587.72 597.92 578.41 589.60 76,446 +6.89(+1.18%)
Apr 10, 2013 577.33 589.24 574.74 582.70 56,610 +9.93(+1.73%)
Apr 09, 2013 561.49 579.93 554.96 572.77 60,273 +14.05(+2.52%)
Apr 08, 2013 550.66 559.61 545.11 558.71 60,995 +9.85(+1.79%)
Apr 05, 2013 522.82 549.67 520.05 548.87 74,091 +3.58(+0.66%)
Apr 04, 2013 545.56 554.15 534.01 545.29 57,331 -2.06(-0.38%)
Apr 03, 2013 579.30 581.18 541.62 547.35 82,944 -31.60(-5.46%)
Apr 02, 2013 592.01 592.01 573.57 578.94 58,621 -10.38(-1.76%)
Apr 01, 2013 592.73 598.19 577.15 589.33 53,440 -3.28(-0.55%)
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%)
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.