Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.92 -3.42 (-5.16%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 300.84 305.94 287.23 295.78 390,703 +0.85(+0.29%)
Sep 29, 2010 286.96 298.69 284.55 294.93 11 +6.89(+2.39%)
Sep 28, 2010 282.67 290.37 273.99 288.04 39 +5.64(+2.00%)
Sep 27, 2010 287.14 289.11 281.68 282.40 154,428 -2.51(-0.88%)
Sep 24, 2010 275.96 288.40 273.81 284.91 276,762 +16.65(+6.21%)
Sep 23, 2010 266.47 274.97 264.59 268.26 67 -5.82(-2.12%)
Sep 22, 2010 278.82 286.43 272.89 274.08 225,654 -4.74(-1.70%)
Sep 21, 2010 280.25 283.65 272.64 278.82 44 -0.36(-0.13%)
Sep 20, 2010 268.26 281.60 265.39 279.18 274,216 +13.07(+4.91%)
Sep 17, 2010 266.11 272.91 263.87 266.11 186,043 -5.73(-2.11%)
Sep 15, 2010 266.83 272.11 263.69 271.84 262,061 -1.34(-0.49%)
Sep 14, 2010 273.45 279.71 269.87 273.18 44 -1.92(-0.70%)
Sep 13, 2010 277.39 277.48 269.96 275.11 204,181 +5.15(+1.91%)
Sep 10, 2010 266.56 271.21 265.48 269.96 179,430 +8.24(+3.15%)
Sep 09, 2010 270.76 271.21 259.93 261.72 163,943 +1.16(+0.45%)
Sep 08, 2010 255.73 264.05 254.38 260.56 111 +6.18(+2.43%)
Sep 07, 2010 259.75 261.38 252.41 254.38 194,525 -11.55(-4.34%)
Sep 03, 2010 265.57 269.24 260.02 265.93 246,603 +7.43(+2.87%)
Sep 02, 2010 252.86 258.86 248.57 258.50 268 +6.80(+2.70%)
Sep 01, 2010 237.65 253.40 236.93 251.70 444,962 +23.90(+10.49%)
Aug 31, 2010 227.08 232.28 222.34 227.80 646 -1.52(-0.66%)
Aug 30, 2010 236.12 240.42 229.32 229.32 217,302 -9.40(-3.94%)
Aug 27, 2010 222.25 239.97 216.25 238.72 440,846 +17.19(+7.76%)
Aug 26, 2010 232.81 233.80 218.49 221.53 286,702 -6.18(-2.71%)
Aug 25, 2010 226.73 229.68 217.24 227.71 275 -2.24(-0.97%)
Aug 24, 2010 231.38 238.72 227.26 229.95 145 -10.34(-4.30%)
Aug 23, 2010 241.85 247.31 240.06 240.29 248,790 +0.49(+0.21%)
Aug 20, 2010 245.43 245.43 234.16 239.79 321,705 -8.95(-3.60%)
Aug 19, 2010 258.23 258.86 244.54 248.75 11 -11.81(-4.53%)
Aug 18, 2010 267.54 267.54 254.56 260.56 35 -7.79(-2.90%)
Aug 17, 2010 263.96 272.82 259.93 268.35 189 +12.53(+4.90%)
Aug 16, 2010 253.49 257.88 247.94 255.82 191,750 -0.71(-0.28%)
Aug 13, 2010 256.53 263.60 254.74 256.53 203,283 -2.06(-0.80%)
Aug 12, 2010 250.27 264.05 250.27 258.59 299,375 -4.03(-1.53%)
Aug 11, 2010 270.68 272.73 260.29 262.62 134 -24.57(-8.56%)
Aug 10, 2010 284.55 291.62 278.82 287.19 315,569 -7.21(-2.45%)
Aug 09, 2010 296.54 297.88 290.19 294.39 187,570 +3.49(+1.20%)
Aug 06, 2010 290.90 295.38 278.46 290.90 448,542 -9.22(-3.07%)
Aug 05, 2010 294.48 300.21 289.38 300.12 49 +1.25(+0.42%)
Aug 04, 2010 296.90 301.02 290.63 298.87 78 +5.73(+1.95%)
Aug 03, 2010 289.11 298.06 285.35 293.14 145 +0.76(+0.26%)
Aug 02, 2010 277.83 294.22 277.83 292.38 411,891 +27.43(+10.35%)
Jul 30, 2010 263.87 268.44 256.89 264.95 298,682 -1.16(-0.44%)
Jul 29, 2010 273.00 279.18 259.67 266.11 11 -0.45(-0.17%)
Jul 28, 2010 265.93 271.48 264.14 266.56 351,442 -1.25(-0.47%)
Jul 27, 2010 276.58 276.58 261.81 267.81 356 -4.48(-1.64%)
Jul 26, 2010 265.12 272.64 262.53 272.29 387,140 +8.59(+3.26%)
Jul 23, 2010 259.58 264.23 250.89 263.69 517,861 +2.24(+0.86%)
Jul 22, 2010 253.22 266.92 252.50 261.45 100 +16.83(+6.88%)
Jul 21, 2010 259.67 260.20 238.63 244.63 502,279 -11.01(-4.31%)
Jul 20, 2010 232.10 256.98 229.14 255.64 230 +15.13(+6.29%)
Jul 19, 2010 239.08 244.00 233.17 240.51 359,068 +6.09(+2.60%)
Jul 16, 2010 234.42 250.27 231.20 234.42 541,290 -20.10(-7.90%)
Jul 15, 2010 254.92 257.16 242.03 254.53 444,878 +0.23(+0.09%)
Jul 14, 2010 252.24 258.77 247.22 254.29 22 -1.07(-0.42%)
Jul 13, 2010 255.55 259.58 252.32 255.37 509 +8.77(+3.56%)
Jul 12, 2010 244.99 252.15 240.06 246.60 308,417 -2.42(-0.97%)
Jul 09, 2010 249.01 250.09 241.94 249.01 377,093 +4.30(+1.76%)
Jul 08, 2010 244.09 247.13 233.53 244.72 133 +8.32(+3.52%)
Jul 07, 2010 217.24 236.66 216.61 236.39 520 +22.11(+10.32%)
Jul 06, 2010 218.40 225.03 207.66 214.28 99 +6.18(+2.97%)
Jul 02, 2010 208.11 216.16 203.01 208.11 456,800 -3.76(-1.77%)
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.