Energy Bull 2X Direxion (NY: ERX )

22.37 USD -0.43 (-1.89%)
Streaming Delayed Price Updated: 2:41 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 84.13 85.26 82.50 83.06 165,772 -0.55(-0.66%)
Nov 27, 2013 84.68 85.84 82.23 83.61 425,895 -1.64(-1.92%)
Nov 26, 2013 86.08 86.92 84.36 85.25 202,190 -0.80(-0.93%)
Nov 25, 2013 87.93 88.68 84.70 86.05 340,577 -2.28(-2.58%)
Nov 22, 2013 87.31 88.44 85.66 88.33 186,507 +1.33(+1.53%)
Nov 21, 2013 85.42 87.44 85.29 87.00 236,920 +2.44(+2.89%)
Nov 20, 2013 86.20 87.11 83.93 84.56 330,824 -0.54(-0.63%)
Nov 19, 2013 84.32 86.07 83.08 85.10 296,861 +0.42(+0.50%)
Nov 18, 2013 87.89 88.09 84.07 84.68 348,151 -2.22(-2.55%)
Nov 15, 2013 86.16 86.90 84.88 86.90 289,834 +1.49(+1.74%)
Nov 14, 2013 83.60 85.58 83.60 85.41 284,873 +3.62(+4.43%)
Nov 12, 2013 83.67 84.01 81.08 81.79 175,539 -2.38(-2.83%)
Nov 11, 2013 83.75 84.84 83.31 84.17 105,415 +0.45(+0.54%)
Nov 08, 2013 80.26 83.83 79.88 83.72 306,357 +3.55(+4.43%)
Nov 07, 2013 84.51 84.93 79.34 80.17 429,201 -3.73(-4.45%)
Nov 06, 2013 84.54 85.83 83.16 83.90 256,889 +0.77(+0.93%)
Nov 05, 2013 84.38 85.14 83.00 83.13 219,807 -2.47(-2.89%)
Nov 04, 2013 83.72 85.75 83.16 85.60 257,818 +3.19(+3.87%)
Nov 01, 2013 83.28 83.34 79.59 82.41 337,653 -1.03(-1.23%)
Oct 31, 2013 84.22 85.70 82.60 83.44 234,796 -0.67(-0.80%)
Oct 30, 2013 85.95 87.00 82.26 84.11 364,831 -1.99(-2.31%)
Oct 29, 2013 84.80 86.10 84.75 86.10 237,625 +1.92(+2.28%)
Oct 28, 2013 83.65 84.74 82.90 84.18 259,556 +0.13(+0.15%)
Oct 25, 2013 83.13 84.68 82.49 84.05 486,302 +1.40(+1.69%)
Oct 24, 2013 81.66 82.95 80.14 82.65 292,817 +1.12(+1.37%)
Oct 23, 2013 83.33 83.48 80.71 81.53 342,346 -3.94(-4.61%)
Oct 22, 2013 85.10 87.05 84.29 85.47 418,216 +1.39(+1.65%)
Oct 21, 2013 85.10 86.05 83.52 84.08 304,102 -1.00(-1.18%)
Oct 18, 2013 84.20 85.08 83.30 85.08 327,741 +2.74(+3.33%)
Oct 17, 2013 81.60 82.53 81.04 82.34 276,642 +0.38(+0.46%)
Oct 16, 2013 80.04 82.62 79.88 81.96 371,701 +3.61(+4.61%)
Oct 15, 2013 78.79 79.90 77.51 78.35 352,072 -0.90(-1.14%)
Oct 14, 2013 76.34 79.45 75.90 79.25 293,544 +1.56(+2.01%)
Oct 11, 2013 74.31 78.40 74.25 77.69 372,333 +2.35(+3.12%)
Oct 10, 2013 73.00 75.34 72.76 75.34 396,961 +4.10(+5.76%)
Oct 09, 2013 72.25 72.25 69.91 71.24 308,193 -0.83(-1.15%)
Oct 08, 2013 74.52 75.07 71.96 72.07 299,572 -2.32(-3.12%)
Oct 07, 2013 73.80 75.93 73.74 74.39 221,654 -1.94(-2.54%)
Oct 04, 2013 74.69 76.94 73.68 76.33 292,223 +2.00(+2.69%)
Oct 03, 2013 76.03 76.03 73.11 74.33 412,452 -1.81(-2.38%)
Oct 02, 2013 74.67 76.42 73.50 76.14 253,813 +0.46(+0.61%)
Oct 01, 2013 73.57 76.20 73.55 75.68 249,990 -0.10(-0.13%)
Sep 27, 2013 75.93 76.26 75.06 75.78 141,492 -1.00(-1.30%)
Sep 26, 2013 76.95 77.33 75.68 76.78 224,091 +0.26(+0.34%)
Sep 25, 2013 77.00 77.79 76.35 76.52 165,318 +0.02(+0.03%)
Sep 24, 2013 76.35 78.13 75.50 76.50 187,033 +0.20(+0.26%)
Sep 23, 2013 76.68 77.16 75.58 76.30 195,588 -1.09(-1.41%)
Sep 20, 2013 79.72 80.00 76.89 77.39 288,658 -1.92(-2.42%)
Sep 19, 2013 80.00 81.00 78.87 79.31 212,072 -0.58(-0.73%)
Sep 18, 2013 76.91 80.81 76.39 79.89 475,695 +2.79(+3.62%)
Sep 17, 2013 76.18 77.64 75.76 77.10 179,488 +1.10(+1.45%)
Sep 16, 2013 77.79 77.79 75.71 76.00 253,415 -0.06(-0.08%)
Sep 13, 2013 76.29 76.99 75.70 76.06 206,378 -0.15(-0.20%)
Sep 12, 2013 77.45 77.78 76.04 76.21 248,555 -1.34(-1.73%)
Sep 11, 2013 75.48 77.55 74.80 77.55 306,946 +1.71(+2.25%)
Sep 10, 2013 76.00 76.06 73.90 75.84 390,456 +0.07(+0.09%)
Sep 09, 2013 74.01 76.00 73.70 75.77 261,460 +2.28(+3.10%)
Sep 06, 2013 74.33 75.00 71.88 73.49 347,802 +0.16(+0.22%)
Sep 05, 2013 73.01 74.28 72.94 73.33 214,099 +0.68(+0.94%)
Sep 04, 2013 71.20 73.22 70.74 72.65 299,221 +1.12(+1.57%)
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.