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 (%)
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%)
Jul 01, 2010 211.87 217.51 198.53 211.87 967,428 +0.36(+0.17%)
Jun 30, 2010 217.51 225.29 211.15 211.51 516 -6.27(-2.88%)
Jun 29, 2010 230.57 230.57 212.31 217.78 391 -32.31(-12.92%)
Jun 25, 2010 250.09 256.89 241.32 250.09 714,855 +0.76(+0.31%)
Jun 24, 2010 263.69 266.47 246.24 249.33 240 -16.51(-6.21%)
Jun 23, 2010 272.64 273.18 261.90 265.84 384,770 -8.17(-2.98%)
Jun 22, 2010 296.90 298.78 270.95 274.01 421 -25.66(-8.56%)
Jun 21, 2010 313.46 318.92 292.51 299.68 406,138 -1.79(-0.59%)
Jun 18, 2010 301.47 302.36 290.01 301.47 290,651 +5.73(+1.94%)
Jun 17, 2010 298.78 299.59 286.52 295.74 11 -0.63(-0.21%)
Jun 16, 2010 290.37 301.64 286.96 296.36 493,396 +0.18(+0.06%)
Jun 15, 2010 282.67 298.06 279.98 296.19 201 +21.04(+7.64%)
Jun 14, 2010 289.11 294.31 273.81 275.15 557,322 -2.60(-0.93%)
Jun 11, 2010 264.77 278.82 263.96 277.75 328,761 +3.67(+1.34%)
Jun 10, 2010 257.07 275.24 255.64 274.08 399 +34.01(+14.17%)
Jun 09, 2010 255.73 265.12 236.30 240.06 631,509 -7.07(-2.86%)
Jun 08, 2010 237.38 250.00 230.93 247.13 242 +12.89(+5.50%)
Jun 07, 2010 244.81 251.79 233.80 234.25 388,550 -7.52(-3.11%)
Jun 04, 2010 241.76 268.26 235.68 241.76 797,399 -28.11(-10.41%)
Jun 03, 2010 266.20 270.68 250.89 269.87 552,713 +9.85(+3.79%)
Jun 02, 2010 237.29 260.47 234.07 260.02 513 +29.18(+12.64%)
Jun 01, 2010 255.01 260.20 230.04 230.84 670 -33.30(-12.61%)
May 28, 2010 264.14 279.81 260.02 264.14 574,281 -15.04(-5.39%)
May 27, 2010 267.27 280.79 263.87 279.18 665,542 +31.15(+12.56%)
May 26, 2010 259.04 265.12 245.97 248.03 290 -3.13(-1.25%)
May 25, 2010 232.72 251.16 225.12 251.16 1,465 +2.06(+0.83%)
May 24, 2010 267.09 267.36 248.75 249.10 582,316 -17.27(-6.49%)
May 21, 2010 242.57 268.08 238.36 266.38 780,034 +11.99(+4.71%)
May 20, 2010 256.17 273.81 252.59 254.38 446 -37.33(-12.80%)
May 19, 2010 298.24 303.79 278.10 291.71 646,537 -9.49(-3.15%)
May 18, 2010 322.23 328.94 297.44 301.20 173 -8.86(-2.86%)
May 17, 2010 319.28 324.74 290.19 310.06 531,100 -8.77(-2.75%)
May 14, 2010 318.83 333.87 305.23 318.83 509,947 -20.68(-6.09%)
May 13, 2010 342.91 352.49 335.66 339.51 323,610 -6.98(-2.02%)
May 12, 2010 338.34 349.44 336.46 346.49 318,531 +12.53(+3.75%)
May 11, 2010 343.26 348.37 331.00 333.96 312 -6.62(-1.94%)
May 10, 2010 330.38 341.03 326.80 340.58 443,000 +37.86(+12.51%)
May 07, 2010 321.25 328.81 291.26 302.72 579,108 -16.29(-5.11%)
May 06, 2010 350.52 358.48 262.89 319.01 583,113 -31.51(-8.99%)
May 05, 2010 356.96 371.73 349.80 350.52 527,872 -23.00(-6.16%)
May 04, 2010 392.76 393.66 362.24 373.52 44 -32.31(-7.96%)
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.