Skip to main content

Energy Bull 2X Direxion (NY: ERX )

71.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 632.65 636.03 620.92 625.40 30,710 -1.52(-0.24%)
Aug 29, 2013 644.02 644.55 623.52 626.92 41,519 -20.23(-3.13%)
Aug 28, 2013 622.89 653.95 622.09 647.15 75,094 +31.42(+5.10%)
Aug 27, 2013 614.12 629.61 612.24 615.73 47,917 -12.53(-1.99%)
Aug 26, 2013 636.68 643.75 624.07 628.26 37,301 -3.31(-0.52%)
Aug 23, 2013 624.41 633.99 612.96 631.57 38,008 +13.25(+2.14%)
Aug 22, 2013 600.51 624.86 596.22 618.33 45,448 +26.67(+4.51%)
Aug 21, 2013 596.93 607.41 588.07 591.65 52,186 -9.22(-1.53%)
Aug 20, 2013 591.56 610.84 588.53 600.87 46,521 +10.20(+1.73%)
Aug 19, 2013 616.54 617.97 589.50 590.67 41,525 -30.25(-4.87%)
Aug 16, 2013 623.97 627.46 613.32 620.92 32,140 -8.14(-1.29%)
Aug 15, 2013 630.50 636.41 620.03 629.07 43,532 -10.12(-1.58%)
Aug 14, 2013 645.18 651.09 637.75 639.18 41,338 -8.06(-1.24%)
Aug 13, 2013 649.48 651.80 635.51 647.24 30,567 +3.13(+0.49%)
Aug 12, 2013 642.94 651.53 638.64 644.11 38,336 -8.41(-1.29%)
Aug 09, 2013 656.01 662.54 643.03 652.52 27,221 -5.47(-0.83%)
Aug 08, 2013 657.17 662.63 641.78 657.99 41,728 +10.12(+1.56%)
Aug 07, 2013 648.22 654.94 639.99 647.87 38,544 -6.18(-0.94%)
Aug 06, 2013 662.28 672.21 649.65 654.04 37,077 -12.53(-1.88%)
Aug 05, 2013 664.87 668.27 657.00 666.57 25,791 -4.65(-0.69%)
Aug 02, 2013 674.36 674.36 659.09 671.23 44,469 -9.94(-1.46%)
Aug 01, 2013 666.12 682.95 665.32 681.16 42,412 +32.31(+4.98%)
Jul 31, 2013 646.70 663.26 645.63 648.85 51,152 +5.75(+0.89%)
Jul 30, 2013 647.15 650.91 632.38 643.10 39,634 -4.14(-0.64%)
Jul 29, 2013 656.28 658.07 639.72 647.24 44,580 -16.20(-2.44%)
Jul 26, 2013 657.98 665.23 647.15 663.44 32,927 -6.00(-0.90%)
Jul 25, 2013 651.80 671.32 647.51 669.44 59,291 +13.70(+2.09%)
Jul 24, 2013 682.06 682.06 646.16 655.74 57,001 -23.00(-3.39%)
Jul 23, 2013 678.75 687.07 675.79 678.75 29,981 +3.40(+0.50%)
Jul 22, 2013 680.98 681.16 673.64 675.34 35,673 -5.82(-0.85%)
Jul 19, 2013 662.19 681.16 656.82 681.16 52,831 +27.66(+4.23%)
Jul 18, 2013 639.99 659.23 638.56 653.50 53,262 +19.51(+3.08%)
Jul 17, 2013 630.86 639.81 628.53 633.99 35,997 +8.14(+1.30%)
Jul 16, 2013 638.91 642.58 614.03 625.85 41,923 -12.44(-1.95%)
Jul 15, 2013 643.30 643.75 634.53 638.29 16,994 -1.25(-0.20%)
Jul 12, 2013 626.74 639.91 625.85 639.54 36,807 +7.16(+1.13%)
Jul 11, 2013 638.56 638.56 618.42 632.38 49,749 +17.81(+2.90%)
Jul 10, 2013 631.22 631.49 610.27 614.57 56,616 -11.10(-1.77%)
Jul 09, 2013 616.72 627.55 613.59 625.67 45,775 +18.80(+3.10%)
Jul 08, 2013 603.83 617.61 602.84 606.87 42,189 +11.90(+2.00%)
Jul 05, 2013 584.04 596.04 571.34 594.97 59,047 +19.51(+3.39%)
Jul 03, 2013 572.77 576.44 560.77 575.45 45,432 +1.16(+0.20%)
Jul 02, 2013 574.02 589.15 566.77 574.29 53,216 +2.42(+0.42%)
Jul 01, 2013 569.99 585.39 566.68 571.87 61,065 +12.80(+2.29%)
Jun 28, 2013 561.04 572.73 554.51 559.07 54,029 -4.12(-0.73%)
Jun 26, 2013 562.12 568.56 550.03 563.19 91,537 +10.12(+1.83%)
Jun 25, 2013 549.94 558.36 539.83 553.08 105,666 +19.87(+3.73%)
Jun 24, 2013 539.65 550.66 511.81 533.20 139,063 -26.23(-4.69%)
Jun 21, 2013 569.72 570.17 538.49 559.43 108,937 +3.94(+0.71%)
Jun 20, 2013 585.03 585.48 549.76 555.49 156,825 -52.54(-8.64%)
Jun 19, 2013 625.76 634.44 607.67 608.03 65,139 -17.72(-2.83%)
Jun 18, 2013 614.21 631.49 613.31 625.76 46,434 +11.64(+1.89%)
Jun 17, 2013 602.39 619.67 601.80 614.12 68,029 +24.97(+4.24%)
Jun 14, 2013 608.48 610.16 586.01 589.15 48,359 -18.17(-2.99%)
Jun 13, 2013 577.69 612.06 576.17 607.32 54,114 +30.08(+5.21%)
Jun 12, 2013 607.41 610.09 574.65 577.24 61,197 -13.07(-2.21%)
Jun 11, 2013 593.98 606.87 587.36 590.31 66,112 -26.76(-4.34%)
Jun 10, 2013 629.25 631.75 611.88 617.07 43,866 -5.82(-0.93%)
Jun 07, 2013 613.13 624.86 601.77 622.89 53,108 +21.66(+3.60%)
Jun 06, 2013 588.25 601.23 574.56 601.23 70,556 +14.41(+2.46%)
Jun 05, 2013 603.11 609.55 586.55 586.82 73,507 -21.84(-3.59%)
Jun 04, 2013 613.67 625.13 595.23 608.66 66,099 -13.52(-2.17%)
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.