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 (%)
Feb 28, 2011 770.67 783.65 755.46 774.79 241,122 +13.96(+1.84%)
Feb 25, 2011 741.58 762.44 733.62 760.83 171,692 +28.91(+3.95%)
Feb 24, 2011 772.55 772.55 720.10 731.91 325,564 -31.51(-4.13%)
Feb 23, 2011 735.49 778.55 732.09 763.42 443,821 +40.28(+5.57%)
Feb 22, 2011 760.20 774.52 711.95 723.14 334,577 -19.69(-2.65%)
Feb 18, 2011 739.34 746.95 723.41 742.83 215,761 +9.26(+1.26%)
Feb 17, 2011 714.01 738.18 710.43 733.57 214,731 +19.29(+2.70%)
Feb 16, 2011 701.21 716.07 691.01 714.28 248,071 +26.05(+3.78%)
Feb 15, 2011 709.45 711.95 679.10 688.23 213,545 -21.93(-3.09%)
Feb 14, 2011 664.51 713.12 664.25 710.16 210,915 +44.22(+6.64%)
Feb 11, 2011 657.00 678.48 653.15 665.95 180,851 +2.15(+0.32%)
Feb 10, 2011 635.78 668.63 635.33 663.80 194,873 +15.39(+2.37%)
Feb 09, 2011 662.63 669.79 633.72 648.40 282,703 -23.54(-3.50%)
Feb 08, 2011 677.58 679.01 655.56 671.94 223,926 -7.43(-1.09%)
Feb 07, 2011 673.55 693.60 673.28 679.37 173,437 +13.69(+2.06%)
Feb 04, 2011 675.43 676.33 654.31 665.68 204,023 -6.27(-0.93%)
Feb 03, 2011 673.38 673.38 645.90 671.94 201,552 +0.09(+0.01%)
Feb 02, 2011 666.30 684.21 658.79 671.85 239,751 +1.88(+0.28%)
Feb 01, 2011 644.82 674.14 643.57 669.97 285,313 +32.94(+5.17%)
Jan 31, 2011 599.71 637.03 596.40 637.03 359,986 +47.35(+8.03%)
Jan 28, 2011 595.23 602.75 584.13 589.68 295,996 -7.97(-1.33%)
Jan 27, 2011 603.38 609.29 588.52 597.65 190,898 -7.52(-1.24%)
Jan 26, 2011 571.78 609.47 571.16 605.17 221,417 +38.76(+6.84%)
Jan 25, 2011 567.49 572.05 549.58 566.41 233,534 -7.16(-1.25%)
Jan 24, 2011 566.95 576.97 560.25 573.57 151,951 +5.46(+0.96%)
Jan 21, 2011 575.36 579.84 559.52 568.11 164,963 +7.79(+1.39%)
Jan 20, 2011 559.43 564.62 536.07 560.33 309,502 -12.80(-2.23%)
Jan 19, 2011 597.29 597.38 569.48 573.12 241,661 -19.07(-3.22%)
Jan 18, 2011 580.47 593.26 575.36 592.19 175,559 +11.99(+2.07%)
Jan 14, 2011 557.73 580.73 553.16 580.20 171,272 +18.08(+3.22%)
Jan 13, 2011 569.54 571.96 555.22 562.12 134,964 -3.27(-0.58%)
Jan 12, 2011 559.25 567.22 551.37 565.38 183,253 +19.83(+3.63%)
Jan 11, 2011 529.80 546.81 529.09 545.56 230,536 +23.72(+4.55%)
Jan 10, 2011 522.73 524.25 509.31 521.84 141,071 -4.70(-0.89%)
Jan 07, 2011 518.08 531.24 512.62 526.54 211,295 +9.08(+1.76%)
Jan 06, 2011 535.26 535.35 510.56 517.45 188,496 -11.19(-2.12%)
Jan 05, 2011 518.70 531.32 510.29 528.64 190,726 +3.85(+0.73%)
Jan 04, 2011 542.15 544.21 509.75 524.79 222,393 -10.74(-2.01%)
Jan 03, 2011 537.05 544.84 531.86 535.53 186,423 +12.35(+2.36%)
Dec 31, 2010 521.39 528.55 516.29 523.18 89,839 +1.16(+0.22%)
Dec 30, 2010 522.82 528.73 516.38 522.02 106,947 +2.33(+0.45%)
Dec 29, 2010 511.19 524.34 508.77 519.69 114,430 +12.26(+2.42%)
Dec 28, 2010 506.53 508.77 499.55 507.43 104,511 +6.44(+1.29%)
Dec 27, 2010 500.98 504.02 495.88 500.98 96,289 -5.91(-1.17%)
Dec 23, 2010 503.58 508.41 500.64 506.89 99,188 +4.03(+0.80%)
Dec 22, 2010 504.56 504.56 498.03 502.86 128,982 +4.56(+0.92%)
Dec 21, 2010 490.15 499.73 486.39 498.30 178,066 +15.22(+3.15%)
Dec 20, 2010 478.78 487.56 471.81 483.08 214,081 +8.68(+1.83%)
Dec 17, 2010 473.14 476.90 467.42 474.40 156,729 +0.18(+0.04%)
Dec 16, 2010 467.06 474.31 454.53 474.22 193,551 +8.50(+1.83%)
Dec 15, 2010 466.25 478.78 463.21 465.71 238,135 -9.04(-1.90%)
Dec 14, 2010 480.12 484.87 469.03 474.75 282,973 -5.19(-1.08%)
Dec 13, 2010 479.50 490.51 477.98 479.95 255,943 +11.64(+2.48%)
Dec 10, 2010 465.98 469.47 460.34 468.31 248,302 +4.56(+0.98%)
Dec 09, 2010 467.42 469.38 451.50 463.75 275,779 +3.76(+0.82%)
Dec 08, 2010 468.13 474.22 451.93 459.99 260,886 -4.12(-0.89%)
Dec 07, 2010 486.66 489.08 462.76 464.10 483,373 +1.34(+0.29%)
Dec 06, 2010 463.21 472.70 461.78 462.76 289,933 -0.98(-0.21%)
Dec 03, 2010 448.08 465.80 446.74 463.75 319,388 +7.43(+1.63%)
Dec 02, 2010 440.65 457.75 438.59 456.32 313,103 +19.33(+4.42%)
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.