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 (%)
Jan 30, 2015 437.43 474.04 428.30 458.29 742,069 +11.19(+2.50%)
Jan 29, 2015 453.09 455.51 417.83 447.10 442,545 +2.95(+0.67%)
Jan 28, 2015 497.94 497.94 440.38 444.14 668,764 -58.49(-11.64%)
Jan 27, 2015 490.96 509.57 487.82 502.63 335,335 -0.68(-0.14%)
Jan 26, 2015 487.02 506.61 474.40 503.31 251,682 +20.94(+4.34%)
Jan 23, 2015 485.41 503.40 480.21 482.36 301,837 -10.29(-2.09%)
Jan 22, 2015 495.97 497.40 466.21 492.66 388,942 +7.43(+1.53%)
Jan 21, 2015 466.70 486.52 461.60 485.23 415,627 +26.67(+5.82%)
Jan 20, 2015 448.08 459.00 433.05 458.55 529,705 +1.97(+0.43%)
Jan 16, 2015 423.11 458.20 422.84 456.58 554,559 +40.91(+9.84%)
Jan 15, 2015 447.72 450.77 415.05 415.68 688,436 -16.56(-3.83%)
Jan 14, 2015 416.31 434.83 396.35 432.24 753,637 +4.03(+0.94%)
Jan 13, 2015 444.68 454.70 416.84 428.21 404,293 -11.81(-2.69%)
Jan 12, 2015 460.88 461.87 432.33 440.02 394,514 -41.53(-8.62%)
Jan 09, 2015 495.34 496.06 467.86 481.56 311,307 -12.08(-2.45%)
Jan 08, 2015 472.34 495.79 467.33 493.64 313,320 +31.24(+6.76%)
Jan 07, 2015 476.55 481.56 453.18 462.40 324,236 +3.58(+0.78%)
Jan 06, 2015 477.98 489.52 449.33 458.82 501,958 -21.57(-4.49%)
Jan 05, 2015 525.86 526.22 473.14 480.39 487,565 -68.74(-12.52%)
Jan 02, 2015 533.12 553.88 525.15 549.14 417,480 +7.88(+1.46%)
Dec 31, 2014 543.05 541.26 541.26 541.26 300,964 -11.46(-2.07%)
Dec 30, 2014 562.47 568.74 548.33 552.72 260,898 -13.52(-2.39%)
Dec 29, 2014 566.77 579.48 557.19 566.23 260,783 +5.28(+0.94%)
Dec 26, 2014 569.19 575.72 553.79 560.95 223,921 +0.54(+0.10%)
Dec 24, 2014 564.98 560.41 560.41 560.41 179,602 -13.52(-2.35%)
Dec 23, 2014 565.34 580.02 554.06 573.93 271,432 +19.96(+3.60%)
Dec 22, 2014 560.77 562.83 536.16 553.97 369,564 -14.14(-2.49%)
Dec 19, 2014 539.20 573.12 522.11 568.11 454,022 +44.58(+8.51%)
Dec 18, 2014 530.70 537.05 483.17 523.54 583,824 +28.82(+5.83%)
Dec 17, 2014 446.65 506.80 444.59 494.71 653,062 +56.48(+12.89%)
Dec 16, 2014 415.32 478.87 412.73 438.24 992,517 +10.74(+2.51%)
Dec 15, 2014 452.82 462.49 424.61 427.49 419,251 -11.90(-2.71%)
Dec 12, 2014 449.78 464.55 437.25 439.40 474,438 -25.60(-5.51%)
Dec 11, 2014 465.45 500.80 462.22 465.00 355,868 -1.70(-0.36%)
Dec 10, 2014 489.97 492.30 456.76 466.70 527,011 -47.35(-9.21%)
Dec 09, 2014 494.54 520.14 490.33 514.05 340,544 +15.75(+3.16%)
Dec 08, 2014 542.25 546.95 494.55 498.30 390,134 -68.20(-12.04%)
Dec 05, 2014 584.13 590.11 578.32 566.50 283,623 -22.11(-3.76%)
Dec 04, 2014 586.28 599.71 572.14 588.61 220,712 -15.22(-2.52%)
Dec 03, 2014 592.82 618.51 587.79 603.83 371,461 +20.05(+3.43%)
Dec 02, 2014 553.88 599.17 551.82 583.78 351,613 +17.72(+3.13%)
Dec 01, 2014 550.12 569.46 534.19 566.05 382,985 +7.97(+1.43%)
Nov 28, 2014 606.87 617.16 552.96 558.09 363,268 -134.35(-19.40%)
Nov 26, 2014 709.80 692.44 692.44 692.44 141,907 -27.30(-3.79%)
Nov 25, 2014 763.96 766.20 717.41 719.74 199,285 -37.86(-5.00%)
Nov 24, 2014 768.25 780.33 747.13 757.60 122,276 -16.83(-2.17%)
Nov 21, 2014 783.20 792.87 758.86 774.43 218,977 +28.64(+3.84%)
Nov 20, 2014 722.87 749.10 717.95 745.79 94,677 +26.76(+3.72%)
Nov 19, 2014 712.13 726.36 692.82 719.02 125,311 +11.73(+1.66%)
Nov 18, 2014 703.63 725.38 697.63 707.30 108,983 +2.42(+0.34%)
Nov 17, 2014 706.76 718.76 696.47 704.88 113,481 -12.17(-1.70%)
Nov 14, 2014 708.28 719.65 692.71 717.05 155,035 +14.50(+2.06%)
Nov 13, 2014 716.07 718.04 661.29 702.55 278,222 -22.29(-3.07%)
Nov 12, 2014 729.50 753.84 722.87 724.84 260,499 -21.03(-2.82%)
Nov 11, 2014 742.39 750.26 719.20 745.88 144,179 +7.25(+0.98%)
Nov 10, 2014 778.73 789.02 731.74 738.63 173,481 -20.59(-2.71%)
Nov 07, 2014 739.07 776.49 735.14 759.21 175,587 +25.15(+3.43%)
Nov 06, 2014 694.41 735.32 687.52 734.06 179,212 +25.78(+3.64%)
Nov 05, 2014 695.57 716.52 677.31 708.28 190,841 +36.25(+5.39%)
Nov 04, 2014 689.31 691.46 654.86 672.03 177,986 -44.75(-6.24%)
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.