Skip to main content

Energy Bull 2X Direxion (NY: ERX )

70.57 -0.92 (-1.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 679.64 682.59 671.83 678.30 15,807 -8.95(-1.30%)
Sep 26, 2013 688.77 692.17 677.40 687.25 25,035 +2.33(+0.34%)
Sep 25, 2013 689.22 696.29 683.40 684.92 18,469 +0.18(+0.03%)
Sep 24, 2013 683.40 699.33 675.79 684.74 20,895 +1.79(+0.26%)
Sep 23, 2013 686.35 690.65 676.52 682.95 21,851 -9.76(-1.41%)
Sep 20, 2013 713.56 716.07 688.23 692.71 32,249 -17.19(-2.42%)
Sep 19, 2013 716.07 725.02 705.96 709.89 23,692 -5.19(-0.73%)
Sep 18, 2013 688.41 723.32 683.76 715.09 53,145 +24.97(+3.62%)
Sep 17, 2013 681.88 694.95 678.12 690.11 20,052 +9.85(+1.45%)
Sep 16, 2013 696.29 696.29 677.67 680.27 28,311 -0.54(-0.08%)
Sep 13, 2013 682.86 689.13 677.58 680.80 23,056 -1.34(-0.20%)
Sep 12, 2013 693.25 696.20 680.62 682.15 27,768 -11.99(-1.73%)
Sep 11, 2013 675.61 694.14 669.55 694.14 34,292 +15.31(+2.25%)
Sep 10, 2013 680.27 680.81 661.47 678.84 43,622 +0.63(+0.09%)
Sep 09, 2013 662.46 680.27 659.68 678.21 29,210 +20.41(+3.10%)
Sep 06, 2013 665.32 671.32 643.39 657.80 38,856 +1.43(+0.22%)
Sep 05, 2013 653.50 664.87 652.88 656.37 23,919 +6.09(+0.94%)
Sep 04, 2013 637.30 655.40 633.18 650.28 33,429 +10.03(+1.57%)
Sep 03, 2013 643.66 650.73 630.14 640.26 37,495 +14.86(+2.38%)
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%)
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.