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 (%)
Oct 31, 2012 453.36 456.05 435.19 445.79 101,564 -1.13(-0.25%)
Oct 26, 2012 442.44 446.92 446.92 446.92 119,340 +2.15(+0.48%)
Oct 25, 2012 445.75 447.90 429.64 444.77 122,904 +11.81(+2.73%)
Oct 24, 2012 449.15 452.20 430.54 432.95 149,749 -10.20(-2.30%)
Oct 23, 2012 452.29 453.72 433.22 443.16 238,054 -40.46(-8.37%)
Oct 19, 2012 506.08 509.22 478.16 483.62 88,766 -23.99(-4.73%)
Oct 18, 2012 499.64 511.00 499.64 507.61 79,492 +0.99(+0.19%)
Oct 17, 2012 493.19 508.50 490.88 506.62 93,514 +17.01(+3.47%)
Oct 16, 2012 475.11 491.85 474.67 489.61 87,918 +23.09(+4.95%)
Oct 15, 2012 457.93 469.03 447.72 466.52 87,175 +6.09(+1.32%)
Oct 12, 2012 467.68 469.92 450.50 460.43 72,702 -7.34(-1.57%)
Oct 11, 2012 471.53 479.50 467.50 467.77 93,275 +10.92(+2.39%)
Oct 10, 2012 476.46 478.78 454.35 456.85 116,983 -26.94(-5.57%)
Oct 09, 2012 484.33 497.35 482.54 483.80 72,181 +0.98(+0.20%)
Oct 08, 2012 472.96 484.70 471.00 482.81 30,875 +1.79(+0.37%)
Oct 05, 2012 492.57 493.91 476.11 481.02 71,728 -3.49(-0.72%)
Oct 04, 2012 478.07 487.46 475.38 484.51 98,833 +15.13(+3.22%)
Oct 03, 2012 485.76 485.85 463.43 469.38 117,741 -17.99(-3.69%)
Oct 02, 2012 494.18 495.43 479.32 487.38 55,690 +0.90(+0.18%)
Oct 01, 2012 488.81 499.91 484.24 486.48 90,524 +7.25(+1.51%)
Sep 28, 2012 481.02 482.36 469.92 479.23 95,847 -6.80(-1.40%)
Sep 27, 2012 477.62 489.43 471.26 486.03 86,831 +19.78(+4.24%)
Sep 26, 2012 474.40 475.83 461.78 466.25 106,892 -14.23(-2.96%)
Sep 25, 2012 500.26 503.22 478.96 480.48 100,170 -15.13(-3.05%)
Sep 24, 2012 492.03 500.26 490.96 495.61 107,459 -8.15(-1.62%)
Sep 21, 2012 515.57 515.93 502.56 503.76 91,713 +0.98(+0.20%)
Sep 20, 2012 486.21 505.46 479.68 502.77 113,797 +4.56(+0.92%)
Sep 19, 2012 511.54 512.89 496.69 498.21 109,687 -13.43(-2.62%)
Sep 18, 2012 519.06 519.51 500.98 511.63 117,871 -12.44(-2.37%)
Sep 17, 2012 529.89 541.53 518.79 524.07 112,525 -13.96(-2.60%)
Sep 14, 2012 526.04 552.72 525.42 538.04 184,225 +20.14(+3.89%)
Sep 13, 2012 494.89 524.78 483.98 517.90 207,369 +26.41(+5.37%)
Sep 12, 2012 492.12 495.88 486.12 491.49 101,429 +8.41(+1.74%)
Sep 11, 2012 473.95 487.02 472.88 483.08 97,756 +14.23(+3.04%)
Sep 10, 2012 472.70 482.00 467.57 468.85 80,881 -5.37(-1.13%)
Sep 07, 2012 453.18 474.93 453.18 474.22 132,376 +23.81(+5.29%)
Sep 06, 2012 434.56 459.63 434.03 450.41 159,346 +24.97(+5.87%)
Sep 05, 2012 430.63 432.95 422.30 425.44 63,514 -3.76(-0.88%)
Sep 04, 2012 437.79 438.95 418.90 429.19 155,527 -9.31(-2.12%)
Aug 31, 2012 437.25 445.75 429.46 438.50 116,230 +11.55(+2.70%)
Aug 30, 2012 435.19 435.64 422.75 426.96 76,045 -15.13(-3.42%)
Aug 29, 2012 449.96 450.41 439.49 442.08 64,564 -6.27(-1.40%)
Aug 27, 2012 450.94 457.86 443.96 448.35 68,402 -0.72(-0.16%)
Aug 24, 2012 436.62 451.93 431.34 449.07 92,392 +8.06(+1.83%)
Aug 23, 2012 452.02 456.40 437.97 441.01 98,439 -14.41(-3.16%)
Aug 22, 2012 446.11 457.12 442.17 455.42 86,629 +3.85(+0.85%)
Aug 21, 2012 461.87 468.56 448.44 451.57 110,883 -4.21(-0.92%)
Aug 20, 2012 456.76 460.07 450.23 455.78 57,842 -3.22(-0.70%)
Aug 17, 2012 463.30 463.66 455.15 459.00 69,748 -2.42(-0.52%)
Aug 16, 2012 449.60 462.85 447.01 461.42 97,953 +13.69(+3.06%)
Aug 15, 2012 447.28 452.31 443.07 447.72 80,404 -1.79(-0.40%)
Aug 14, 2012 456.58 459.36 444.41 449.51 67,724 -1.79(-0.40%)
Aug 13, 2012 454.97 458.11 444.77 451.30 86,105 -5.73(-1.25%)
Aug 10, 2012 445.31 457.92 436.44 457.03 113,446 +3.22(+0.71%)
Aug 09, 2012 441.64 458.91 440.30 453.81 127,421 +8.68(+1.95%)
Aug 08, 2012 437.70 449.51 435.91 445.13 139,632 +2.33(+0.53%)
Aug 07, 2012 433.76 449.25 433.22 442.80 171,707 +18.08(+4.26%)
Aug 06, 2012 423.56 431.51 422.75 424.72 81,326 +2.95(+0.70%)
Aug 03, 2012 416.13 428.12 414.16 421.77 169,095 +27.03(+6.85%)
Aug 02, 2012 399.12 406.55 382.47 394.73 145,905 -18.98(-4.59%)
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.