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 (%)
May 24, 2011 636.32 662.72 636.32 642.67 642,180 +22.82(+3.68%)
May 23, 2011 616.63 628.66 607.76 619.85 555,621 -29.09(-4.48%)
May 20, 2011 650.82 664.15 625.85 648.94 452,802 -3.04(-0.47%)
May 19, 2011 658.16 667.91 636.41 651.98 364,836 +2.51(+0.39%)
May 18, 2011 622.26 662.72 615.82 649.48 465,334 +36.25(+5.91%)
May 17, 2011 605.98 622.00 591.03 613.23 471,196 -2.06(-0.33%)
May 16, 2011 620.21 650.28 608.93 615.28 361,132 -14.50(-2.30%)
May 13, 2011 644.37 653.41 610.90 629.78 521,022 -8.77(-1.37%)
May 12, 2011 631.57 651.36 603.02 638.56 374,059 -1.16(-0.18%)
May 11, 2011 687.88 688.23 627.04 639.72 564,387 -59.52(-8.51%)
May 10, 2011 688.77 707.66 673.55 699.24 370,257 +9.85(+1.43%)
May 09, 2011 671.67 699.96 662.54 689.40 396,449 +32.40(+4.93%)
May 06, 2011 669.62 700.50 639.00 657.00 623,845 +6.18(+0.95%)
May 05, 2011 663.17 682.15 627.46 650.82 623,109 -44.67(-6.42%)
May 04, 2011 725.65 727.98 676.69 695.48 423,924 -37.77(-5.15%)
May 03, 2011 773.80 777.03 713.38 733.26 344,325 -57.64(-7.29%)
May 02, 2011 784.46 792.42 775.60 790.90 178,956 -35.80(-4.33%)
Apr 29, 2011 788.39 826.70 788.39 826.70 165,083 +39.03(+4.95%)
Apr 28, 2011 781.05 793.59 767.63 787.68 237,637 -4.03(-0.51%)
Apr 27, 2011 798.24 799.76 752.28 791.71 222,169 -0.45(-0.06%)
Apr 26, 2011 774.70 794.39 765.57 792.15 170,188 +23.54(+3.06%)
Apr 25, 2011 777.12 780.16 754.20 768.61 128,192 -11.10(-1.42%)
Apr 21, 2011 773.71 782.13 761.18 779.71 144,760 +14.05(+1.84%)
Apr 20, 2011 754.65 767.09 746.77 765.66 216,570 +47.89(+6.67%)
Apr 19, 2011 697.27 722.24 694.59 717.77 168,511 +21.30(+3.06%)
Apr 18, 2011 699.87 706.40 674.72 696.47 185,282 -33.21(-4.55%)
Apr 15, 2011 717.23 733.61 702.20 729.68 208,437 +18.98(+2.67%)
Apr 14, 2011 685.64 718.13 679.82 710.70 179,993 +15.31(+2.20%)
Apr 13, 2011 707.92 715.43 682.95 695.39 196,257 +4.12(+0.60%)
Apr 12, 2011 735.40 736.21 677.49 691.28 377,926 -67.85(-8.94%)
Apr 11, 2011 807.28 810.05 750.98 759.12 154,332 -45.83(-5.69%)
Apr 08, 2011 812.11 821.24 791.35 804.95 175,890 +9.94(+1.25%)
Apr 07, 2011 790.27 804.60 774.70 795.02 166,485 +1.43(+0.18%)
Apr 06, 2011 832.43 834.85 785.22 793.59 206,750 -25.78(-3.15%)
Apr 05, 2011 805.67 830.64 805.58 819.36 160,303 +7.61(+0.94%)
Apr 04, 2011 816.68 823.39 807.73 811.76 100,587 +1.16(+0.14%)
Apr 01, 2011 821.69 827.42 803.25 810.59 226,950 +6.98(+0.87%)
Mar 31, 2011 816.95 833.86 800.48 803.61 209,753 -4.12(-0.51%)
Mar 30, 2011 807.73 807.73 807.73 807.73 200,491 +21.48(+2.73%)
Mar 29, 2011 758.23 792.87 751.61 786.25 237,007 +23.41(+3.07%)
Mar 28, 2011 764.40 787.68 758.30 762.84 195,096 -3.09(-0.40%)
Mar 25, 2011 747.40 772.91 742.30 765.93 179,127 +21.03(+2.82%)
Mar 24, 2011 750.98 751.78 726.63 744.89 152,879 +6.54(+0.89%)
Mar 23, 2011 733.79 746.33 720.55 738.36 139,189 +3.67(+0.50%)
Mar 22, 2011 741.49 746.86 727.26 734.69 158,748 -4.92(-0.67%)
Mar 21, 2011 735.49 740.42 730.75 739.61 259,205 +55.14(+8.06%)
Mar 18, 2011 712.49 719.29 677.76 684.47 219,966 -5.10(-0.74%)
Mar 17, 2011 665.77 698.17 657.00 689.58 333,242 +53.62(+8.43%)
Mar 16, 2011 671.32 688.32 617.61 635.96 336,012 -32.31(-4.84%)
Mar 15, 2011 659.68 684.21 652.97 668.27 332,247 -14.41(-2.11%)
Mar 14, 2011 662.19 688.68 651.45 682.68 269,710 +8.68(+1.29%)
Mar 11, 2011 622.53 686.98 620.39 674.00 350,141 +31.95(+4.98%)
Mar 10, 2011 692.80 695.04 637.39 642.05 452,212 -78.59(-10.91%)
Mar 09, 2011 728.69 741.13 712.94 720.64 176,925 -14.68(-2.00%)
Mar 08, 2011 750.26 751.07 713.92 735.32 152,432 -15.04(-2.00%)
Mar 07, 2011 778.64 793.85 741.04 750.35 194,478 -15.49(-2.02%)
Mar 04, 2011 781.86 783.92 749.90 765.84 167,206 -12.89(-1.66%)
Mar 03, 2011 760.11 782.66 753.66 778.73 189,522 +32.58(+4.37%)
Mar 02, 2011 730.12 749.90 710.97 746.15 225,099 +8.77(+1.19%)
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.