Energy Bull 2X Direxion (NY: ERX )

27.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 75.09 76.74 73.88 74.82 466,453 -3.01(-3.87%)
Jan 30, 2014 78.25 78.98 76.50 77.83 403,974 +0.79(+1.03%)
Jan 29, 2014 76.35 78.68 75.09 77.04 498,594 -1.31(-1.67%)
Jan 28, 2014 77.24 78.69 76.58 78.35 290,284 +1.82(+2.38%)
Jan 27, 2014 77.92 78.32 75.01 76.53 484,840 -1.02(-1.32%)
Jan 24, 2014 81.02 81.08 77.32 77.55 660,078 -5.12(-6.19%)
Jan 23, 2014 84.19 84.67 81.50 82.67 407,339 -2.87(-3.36%)
Jan 22, 2014 84.99 85.76 83.93 85.54 439,513 +1.29(+1.53%)
Jan 21, 2014 83.99 84.98 82.26 84.25 534,869 +1.81(+2.20%)
Jan 17, 2014 83.50 82.44 82.44 82.44 405,000 -0.42(-0.51%)
Jan 16, 2014 82.00 82.86 80.87 82.86 333,796 +0.38(+0.46%)
Jan 15, 2014 83.13 83.15 82.12 82.48 370,209 -0.65(-0.78%)
Jan 14, 2014 81.45 83.28 81.05 83.13 458,731 +3.01(+3.76%)
Jan 13, 2014 84.42 84.84 79.89 80.12 526,358 -5.10(-5.98%)
Jan 10, 2014 85.21 85.38 83.51 85.22 306,051 +0.26(+0.31%)
Jan 09, 2014 85.97 86.31 82.90 84.96 588,728 -0.75(-0.88%)
Jan 08, 2014 87.44 87.50 84.81 85.71 450,637 -1.78(-2.03%)
Jan 07, 2014 86.36 87.72 85.10 87.49 309,825 +2.01(+2.35%)
Jan 06, 2014 86.05 86.45 84.25 85.48 296,709 +0.11(+0.13%)
Jan 03, 2014 86.25 87.55 84.80 85.37 338,657 -0.83(-0.96%)
Jan 02, 2014 88.47 89.09 85.21 86.20 531,005 -3.68(-4.09%)
Dec 31, 2013 87.96 89.88 89.88 89.88 238,800 +2.46(+2.81%)
Dec 30, 2013 89.54 90.07 87.28 87.42 249,985 -2.04(-2.28%)
Dec 27, 2013 88.77 89.77 88.23 89.46 191,164 +1.18(+1.34%)
Dec 26, 2013 86.94 88.49 86.63 88.28 274,528 +1.92(+2.22%)
Dec 24, 2013 85.12 86.54 85.00 86.36 155,522 +1.50(+1.76%)
Dec 23, 2013 85.71 86.62 84.70 84.86 263,948 +0.11(+0.13%)
Dec 20, 2013 84.04 85.68 84.04 84.75 287,890 +0.67(+0.80%)
Dec 19, 2013 82.64 84.35 82.21 84.08 260,276 +0.57(+0.68%)
Dec 18, 2013 80.31 83.60 78.50 83.51 481,740 +3.63(+4.54%)
Dec 17, 2013 81.16 81.40 79.10 79.88 234,308 -1.29(-1.59%)
Dec 16, 2013 80.50 82.08 79.86 81.17 269,635 +1.93(+2.44%)
Dec 13, 2013 79.25 79.82 78.13 79.24 419,864 -0.97(-1.21%)
Dec 12, 2013 79.00 81.08 78.60 80.21 523,292 +1.13(+1.43%)
Dec 11, 2013 82.71 82.74 78.61 79.08 462,112 -3.46(-4.19%)
Dec 10, 2013 83.00 84.07 82.27 82.54 259,488 -0.72(-0.86%)
Dec 09, 2013 83.45 84.22 82.25 83.26 310,334 +0.28(+0.34%)
Dec 06, 2013 84.34 84.75 82.20 82.98 338,723 +0.81(+0.99%)
Dec 05, 2013 82.54 83.45 81.76 82.17 303,675 -0.88(-1.06%)
Dec 04, 2013 83.78 84.36 81.15 83.05 385,822 -0.99(-1.18%)
Dec 03, 2013 82.67 84.65 82.20 84.04 353,429 +0.78(+0.94%)
Dec 02, 2013 83.30 84.95 81.91 83.26 251,768 +0.20(+0.24%)
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%)
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.