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 29, 2009 314.89 322.23 307.01 321.07 487,852 +17.01(+5.59%)
May 28, 2009 287.59 311.31 277.93 304.06 616,474 +25.33(+9.09%)
May 27, 2009 292.43 302.81 277.66 278.73 460,242 -10.56(-3.65%)
May 26, 2009 264.86 291.17 257.96 289.29 461,118 +16.02(+5.86%)
May 22, 2009 278.91 286.61 272.11 273.27 474,306 +1.70(+0.63%)
May 21, 2009 285.26 285.98 264.32 271.57 667,332 -25.15(-8.48%)
May 20, 2009 306.21 321.25 294.87 296.72 593,946 +1.52(+0.52%)
May 19, 2009 291.62 303.97 288.31 295.20 403,539 +3.49(+1.20%)
May 18, 2009 276.13 292.34 276.13 291.71 372,388 +26.67(+10.06%)
May 15, 2009 277.39 285.52 259.31 265.04 462,531 -17.54(-6.21%)
May 14, 2009 270.76 290.19 268.53 282.58 386,906 +1.25(+0.45%)
May 13, 2009 298.69 301.29 275.51 281.33 540,012 -16.38(-5.50%)
May 12, 2009 314.18 315.52 292.07 297.71 440,812 -4.21(-1.39%)
May 11, 2009 313.55 314.27 294.14 301.91 439,242 -29.00(-8.76%)
May 08, 2009 307.46 337.72 307.46 330.91 618,417 +36.97(+12.58%)
May 07, 2009 326.71 327.33 282.22 293.95 585,200 -10.38(-3.41%)
May 06, 2009 287.41 307.82 284.55 304.33 539,544 +29.45(+10.71%)
May 05, 2009 283.12 285.09 263.33 274.88 430,348 -11.46(-4.00%)
May 04, 2009 262.98 286.96 261.90 286.34 437,194 +26.23(+10.08%)
May 01, 2009 241.67 265.12 237.38 260.11 450,045 +21.48(+9.00%)
Apr 30, 2009 256.00 258.23 229.32 238.63 466,304 -11.72(-4.68%)
Apr 29, 2009 239.53 257.96 238.63 250.36 441,835 +17.63(+7.58%)
Apr 28, 2009 222.70 241.05 221.18 232.72 391,853 +3.31(+1.44%)
Apr 27, 2009 228.69 237.20 222.97 229.41 423,250 -11.91(-4.93%)
Apr 24, 2009 233.71 247.40 232.90 241.32 531,085 +16.20(+7.20%)
Apr 23, 2009 222.43 225.29 212.58 225.12 389,528 +10.65(+4.97%)
Apr 22, 2009 215.27 226.81 211.78 214.46 458,710 -7.07(-3.19%)
Apr 21, 2009 202.02 223.06 201.75 221.53 458,385 +12.80(+6.13%)
Apr 20, 2009 228.16 229.41 206.76 208.74 432,561 -32.76(-13.57%)
Apr 17, 2009 236.21 245.97 233.62 241.50 346,656 +5.73(+2.43%)
Apr 16, 2009 238.63 241.67 224.31 235.77 454,039 +0.89(+0.38%)
Apr 15, 2009 227.89 236.66 224.49 234.87 435,842 +1.34(+0.57%)
Apr 14, 2009 233.26 242.84 224.67 233.53 470,807 -2.15(-0.91%)
Apr 13, 2009 231.11 241.94 222.61 235.68 461,987 -7.79(-3.20%)
Apr 09, 2009 242.30 247.58 237.65 243.46 410,157 +17.01(+7.51%)
Apr 08, 2009 222.43 232.99 209.00 226.46 429,375 +6.71(+3.05%)
Apr 07, 2009 225.74 226.01 215.81 219.74 462,773 -20.23(-8.43%)
Apr 06, 2009 243.82 244.72 229.05 239.97 433,868 -11.99(-4.76%)
Apr 03, 2009 236.84 257.70 233.44 251.97 520,689 +12.71(+5.31%)
Apr 02, 2009 238.54 251.61 237.65 239.26 664,675 +22.29(+10.27%)
Apr 01, 2009 194.68 220.64 190.65 216.97 503,406 +12.35(+6.04%)
Mar 31, 2009 216.88 219.83 204.17 204.62 475,090 -5.73(-2.72%)
Mar 30, 2009 216.43 218.40 198.98 210.35 477,238 -43.32(-17.08%)
Mar 26, 2009 255.82 262.35 243.38 253.67 652,541 +7.70(+3.13%)
Mar 25, 2009 244.09 256.98 226.37 245.97 769,440 +2.42(+0.99%)
Mar 24, 2009 249.37 257.96 238.45 243.55 739,190 -15.22(-5.88%)
Mar 23, 2009 243.02 260.02 240.33 258.77 943,093 +48.69(+23.18%)
Mar 20, 2009 242.48 242.66 208.20 210.08 679,423 -27.25(-11.48%)
Mar 19, 2009 213.93 254.38 235.23 237.32 840,699 +11.76(+5.21%)
Mar 18, 2009 213.93 232.72 196.83 225.56 900,714 +5.91(+2.69%)
Mar 17, 2009 199.16 220.10 192.89 219.66 658,244 +19.78(+9.90%)
Mar 16, 2009 192.44 212.22 190.83 199.87 840,581 +4.74(+2.43%)
Mar 13, 2009 202.56 203.54 187.25 195.13 0 -4.03(-2.02%)
Mar 12, 2009 187.70 200.77 180.45 199.16 837,659 +15.66(+8.54%)
Mar 11, 2009 192.44 196.92 174.54 183.49 887,502 -3.58(-1.91%)
Mar 10, 2009 174.54 193.07 173.20 187.07 1,059,576 +22.47(+13.65%)
Mar 09, 2009 156.96 177.59 154.31 164.61 926,792 +3.67(+2.28%)
Mar 06, 2009 163.98 174.09 145.27 160.94 0 +4.66(+2.98%)
Mar 05, 2009 170.96 174.36 154.40 156.28 822,292 -25.51(-14.03%)
Mar 04, 2009 175.17 189.94 174.81 181.79 744,574 +22.16(+13.88%)
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.