Energy Bull 2X Direxion (NY: ERX )

23.80 USD -0.98 (-3.95%)
Official Closing Price Updated: 7:11 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 29.35 29.55 28.60 28.70 2,731,176 +0.01(+0.03%)
Apr 27, 2017 29.06 29.07 27.81 28.69 4,179,824 -0.99(-3.34%)
Apr 26, 2017 29.63 30.86 29.50 29.68 3,308,572 -0.32(-1.07%)
Apr 25, 2017 29.44 30.17 29.18 30.00 1,678,894 +0.83(+2.85%)
Apr 24, 2017 29.42 29.56 28.96 29.17 1,702,116 +0.39(+1.36%)
Apr 21, 2017 28.80 29.15 28.28 28.78 2,312,122 -0.33(-1.13%)
Apr 20, 2017 29.08 29.80 28.91 29.11 3,125,722 +0.31(+1.08%)
Apr 19, 2017 30.31 30.45 28.51 28.80 3,813,509 -1.30(-4.32%)
Apr 18, 2017 30.52 31.11 29.87 30.10 1,739,547 -0.84(-2.71%)
Apr 17, 2017 30.95 31.04 30.49 30.94 1,824,609 +0.23(+0.75%)
Apr 13, 2017 32.45 32.45 30.52 30.71 2,988,772 -1.83(-5.62%)
Apr 12, 2017 33.01 33.66 32.24 32.54 2,350,839 -0.40(-1.21%)
Apr 11, 2017 33.07 33.07 31.91 32.94 2,323,745 -0.03(-0.09%)
Apr 10, 2017 32.75 33.38 32.55 32.97 1,739,145 +0.77(+2.39%)
Apr 07, 2017 32.68 32.91 32.08 32.20 1,363,320 -0.43(-1.32%)
Apr 06, 2017 32.29 32.87 31.98 32.63 1,206,738 +0.77(+2.42%)
Apr 05, 2017 32.93 33.78 31.71 31.86 3,401,479 -0.31(-0.96%)
Apr 04, 2017 31.60 32.22 30.76 32.17 2,248,229 +0.68(+2.16%)
Apr 03, 2017 31.78 31.85 30.54 31.49 2,358,881 -0.21(-0.66%)
Mar 31, 2017 31.74 32.23 31.19 31.70 2,163,525 -0.29(-0.91%)
Mar 30, 2017 32.41 32.85 31.74 31.99 2,190,932 -0.07(-0.22%)
Mar 29, 2017 30.75 32.15 30.48 32.06 2,460,825 +1.30(+4.23%)
Mar 28, 2017 29.78 30.95 29.42 30.76 1,924,219 +1.25(+4.24%)
Mar 27, 2017 29.15 29.73 29.01 29.51 1,767,416 -0.42(-1.40%)
Mar 24, 2017 30.43 30.57 29.75 29.93 1,789,885 -0.35(-1.16%)
Mar 23, 2017 30.48 31.06 30.20 30.28 1,545,145 -0.37(-1.21%)
Mar 22, 2017 30.49 31.07 30.15 30.65 1,770,659 -0.15(-0.49%)
Mar 21, 2017 31.94 31.97 30.47 30.80 2,182,512 -0.74(-2.35%)
Mar 20, 2017 31.30 31.66 30.75 31.54 1,400,205 -0.14(-0.43%)
Mar 17, 2017 32.00 32.26 31.63 31.68 1,431,570 -0.01(-0.03%)
Mar 16, 2017 32.52 32.52 31.43 31.69 1,997,430 -0.64(-1.98%)
Mar 15, 2017 30.99 32.59 30.69 32.33 2,845,338 +1.94(+6.38%)
Mar 14, 2017 30.69 30.78 29.53 30.39 2,752,371 -1.12(-3.55%)
Mar 13, 2017 31.40 31.88 31.10 31.51 1,469,895 +0.11(+0.35%)
Mar 10, 2017 32.06 32.27 30.87 31.40 2,085,685 -0.10(-0.32%)
Mar 09, 2017 30.51 31.62 29.92 31.50 3,242,185 +0.53(+1.71%)
Mar 08, 2017 33.24 33.75 30.92 30.97 4,143,543 -2.60(-7.75%)
Mar 07, 2017 34.80 34.88 33.46 33.57 1,922,886 -1.01(-2.92%)
Mar 06, 2017 34.01 34.65 33.73 34.58 1,422,113 +0.35(+1.02%)
Mar 03, 2017 34.60 35.02 34.06 34.23 1,430,377 -0.26(-0.75%)
Mar 02, 2017 35.10 35.49 34.44 34.49 1,701,301 -1.06(-2.98%)
Mar 01, 2017 34.43 35.96 34.15 35.55 3,323,433 +2.03(+6.06%)
Feb 28, 2017 33.45 33.97 33.21 33.52 2,339,403 -0.35(-1.03%)
Feb 27, 2017 33.08 34.23 32.90 33.87 2,631,585 +0.95(+2.89%)
Feb 24, 2017 33.30 33.53 32.46 32.92 1,698,763 -0.94(-2.78%)
Feb 23, 2017 34.59 34.78 33.29 33.86 2,060,274 +0.38(+1.14%)
Feb 22, 2017 34.60 34.70 33.43 33.48 2,125,275 -1.67(-4.75%)
Feb 21, 2017 35.33 35.67 34.96 35.15 1,876,814 +0.75(+2.18%)
Feb 17, 2017 34.40 34.40 34.40 0 -0.53(-1.52%)
Feb 16, 2017 36.58 36.75 34.85 34.93 2,518,860 -1.51(-4.14%)
Feb 15, 2017 36.42 37.07 36.16 36.44 1,738,303 -0.51(-1.38%)
Feb 14, 2017 36.94 36.98 35.57 36.95 1,612,277 +0.41(+1.12%)
Feb 13, 2017 36.23 36.62 35.96 36.54 1,572,378 +0.14(+0.38%)
Feb 10, 2017 36.39 36.98 36.04 36.40 2,264,013 +0.81(+2.28%)
Feb 09, 2017 35.01 35.88 35.01 35.59 1,895,464 +1.12(+3.25%)
Feb 08, 2017 33.76 34.65 32.61 34.47 2,741,410 +0.29(+0.85%)
Feb 07, 2017 35.22 35.72 33.63 34.18 3,211,896 -1.50(-4.20%)
Feb 06, 2017 36.67 36.99 35.41 35.68 1,610,079 -0.98(-2.67%)
Feb 03, 2017 36.04 37.20 35.50 36.66 2,089,329 +0.92(+2.57%)
Feb 02, 2017 35.25 35.92 34.47 35.74 2,028,559 +0.61(+1.74%)
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.