Skip to main content

Energy Bull 2X Direxion (NY: ERX )

54.57 +3.65 (+7.17%)
Official Closing Price Updated: 6:30 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2013 71.91 72.70 70.40 71.53 335,615 +1.66(+2.38%)
Aug 30, 2013 70.68 71.06 69.37 69.87 274,883 -0.17(-0.24%)
Aug 29, 2013 71.95 72.01 69.66 70.04 371,640 -2.26(-3.13%)
Aug 28, 2013 69.59 73.06 69.50 72.30 672,161 +3.51(+5.10%)
Aug 27, 2013 68.61 70.34 68.40 68.79 428,900 -1.40(-1.99%)
Aug 26, 2013 71.13 71.92 69.72 70.19 333,885 -0.37(-0.52%)
Aug 23, 2013 69.76 70.83 68.48 70.56 340,209 +1.48(+2.14%)
Aug 22, 2013 67.09 69.81 66.61 69.08 406,801 +2.98(+4.51%)
Aug 21, 2013 66.69 67.86 65.70 66.10 467,112 -1.03(-1.53%)
Aug 20, 2013 66.09 68.24 65.75 67.13 416,406 +1.14(+1.73%)
Aug 19, 2013 68.88 69.04 65.86 65.99 371,692 -3.38(-4.87%)
Aug 16, 2013 69.71 70.10 68.52 69.37 287,683 -0.91(-1.29%)
Aug 15, 2013 70.44 71.10 69.27 70.28 389,652 -1.13(-1.58%)
Aug 14, 2013 72.08 72.74 71.25 71.41 370,016 -0.90(-1.24%)
Aug 13, 2013 72.56 72.82 71.00 72.31 273,609 +0.35(+0.49%)
Aug 12, 2013 71.83 72.79 71.35 71.96 343,146 -0.94(-1.29%)
Aug 09, 2013 73.29 74.02 71.84 72.90 243,660 -0.61(-0.83%)
Aug 08, 2013 73.42 74.03 71.70 73.51 373,504 +1.13(+1.56%)
Aug 07, 2013 72.42 73.17 71.50 72.38 345,008 -0.69(-0.94%)
Aug 06, 2013 73.99 75.10 72.58 73.07 331,876 -1.40(-1.88%)
Aug 05, 2013 74.28 74.66 73.40 74.47 230,855 -0.52(-0.69%)
Aug 02, 2013 75.34 75.34 73.63 74.99 398,037 -1.11(-1.46%)
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.