Skip to main content

Energy Bull 2X Direxion (NY: ERX )

73.00 +1.03 (+1.43%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 427.58 432.08 420.33 424.99 65,599 -1.61(-0.38%)
Nov 29, 2012 430.72 436.36 421.68 426.60 147,211 +2.06(+0.48%)
Nov 28, 2012 401.45 425.08 396.52 424.54 155,091 +12.26(+2.97%)
Nov 27, 2012 419.80 424.54 410.13 412.28 91,244 -10.74(-2.54%)
Nov 26, 2012 424.27 425.08 413.53 423.02 106,797 -11.90(-2.74%)
Nov 23, 2012 423.02 435.01 420.33 434.92 75,825 +16.47(+3.94%)
Nov 21, 2012 415.05 418.90 409.95 418.45 75,871 +7.25(+1.76%)
Nov 20, 2012 413.08 417.29 402.61 411.20 99,362 -4.92(-1.18%)
Nov 19, 2012 404.58 418.01 403.86 416.13 140,062 +26.44(+6.78%)
Nov 16, 2012 387.21 391.06 370.21 389.69 146,499 +4.80(+1.25%)
Nov 15, 2012 383.55 395.18 377.24 384.89 115,170 +1.73(+0.45%)
Nov 14, 2012 401.54 403.42 380.41 383.16 155,353 -14.80(-3.72%)
Nov 13, 2012 392.32 413.07 390.88 397.96 102,781 -4.74(-1.18%)
Nov 12, 2012 404.85 406.37 398.05 402.70 79,373 +2.24(+0.56%)
Nov 09, 2012 396.88 414.69 393.84 400.46 152,949 -0.63(-0.16%)
Nov 08, 2012 423.20 427.96 400.82 401.09 148,994 -22.65(-5.34%)
Nov 07, 2012 439.85 442.26 414.61 423.74 207,242 -36.70(-7.97%)
Nov 06, 2012 445.84 465.62 439.94 460.43 118,442 +20.50(+4.66%)
Nov 05, 2012 427.49 442.35 425.17 439.94 102,120 +10.44(+2.43%)
Nov 02, 2012 455.69 459.63 424.99 429.50 153,087 -22.52(-4.98%)
Nov 01, 2012 441.10 454.26 438.77 452.02 72,395 +6.23(+1.40%)
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%)
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.