Skip to main content

Energy Bull 2X Direxion (NY: ERX )

71.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 714.10 755.19 694.59 753.22 179,634 +42.61(+6.00%)
Oct 30, 2014 702.64 718.76 684.66 710.61 119,168 -7.88(-1.10%)
Oct 29, 2014 733.35 751.52 697.45 718.49 184,163 +7.07(+0.99%)
Oct 28, 2014 675.16 715.98 662.19 711.42 113,660 +45.47(+6.83%)
Oct 27, 2014 675.34 709.09 709.09 665.95 173,198 -43.14(-6.08%)
Oct 24, 2014 715.71 717.77 681.79 709.09 131,492 -9.22(-1.28%)
Oct 23, 2014 708.64 739.34 700.41 718.31 195,652 +37.68(+5.54%)
Oct 22, 2014 725.92 739.29 678.57 680.62 224,855 -39.92(-5.54%)
Oct 21, 2014 680.27 725.02 680.27 720.55 205,436 +60.33(+9.14%)
Oct 20, 2014 641.06 650.73 637.12 660.22 184,768 +16.65(+2.59%)
Oct 17, 2014 660.58 682.50 627.46 643.57 301,976 +16.65(+2.66%)
Oct 16, 2014 558.18 645.99 550.30 626.92 457,836 +32.04(+5.39%)
Oct 15, 2014 561.76 600.78 528.37 594.88 547,232 +11.99(+2.06%)
Oct 14, 2014 619.67 635.24 573.22 582.88 435,405 -21.30(-3.53%)
Oct 13, 2014 663.26 686.50 603.47 604.18 279,523 -62.75(-9.41%)
Oct 10, 2014 690.20 712.85 646.52 666.93 191,088 -28.38(-4.08%)
Oct 09, 2014 765.93 768.79 691.11 695.30 165,999 -88.79(-11.32%)
Oct 08, 2014 754.65 785.62 718.58 784.10 132,049 +22.64(+2.97%)
Oct 07, 2014 780.43 809.88 761.09 761.45 68,091 -30.88(-3.90%)
Oct 06, 2014 801.64 816.41 774.97 792.33 82,713 +0.72(+0.09%)
Oct 03, 2014 805.49 806.12 769.78 791.62 84,853 -2.69(-0.34%)
Oct 02, 2014 794.39 809.22 752.50 794.30 139,825 -10.83(-1.35%)
Oct 01, 2014 859.28 870.83 799.04 805.13 99,348 -53.53(-6.23%)
Sep 30, 2014 887.03 895.80 842.99 858.66 78,729 -33.84(-3.79%)
Sep 29, 2014 868.50 897.86 858.39 892.49 61,250 -5.19(-0.58%)
Sep 26, 2014 868.59 909.05 856.51 897.68 63,213 +32.22(+3.72%)
Sep 25, 2014 906.54 906.54 865.28 865.46 50,341 -41.62(-4.59%)
Sep 24, 2014 903.86 922.75 864.78 907.08 60,738 +2.06(+0.23%)
Sep 23, 2014 910.22 932.32 904.49 905.02 53,199 -7.97(-0.87%)
Sep 22, 2014 948.35 948.62 902.70 912.99 49,568 -42.61(-4.46%)
Sep 19, 2014 963.12 976.81 954.34 955.60 31,138 -2.77(-0.29%)
Sep 18, 2014 977.62 982.72 950.40 958.37 29,434 -14.32(-1.47%)
Sep 17, 2014 993.55 1001 964.19 972.69 39,127 -16.56(-1.67%)
Sep 16, 2014 951.75 1007 947.45 989.25 56,437 +35.00(+3.67%)
Sep 15, 2014 932.59 961.68 917.30 954.25 46,513 +20.59(+2.20%)
Sep 12, 2014 973.77 973.77 926.69 933.67 40,611 -45.02(-4.60%)
Sep 11, 2014 958.55 983.61 942.17 978.69 41,517 +1.88(+0.19%)
Sep 10, 2014 980.12 980.84 942.64 976.81 46,909 -8.15(-0.83%)
Sep 09, 2014 998.56 1015 967.77 984.96 40,120 -13.60(-1.36%)
Sep 08, 2014 1030 1030 983.97 998.56 59,609 -47.89(-4.58%)
Sep 05, 2014 1028 1047 1008 1046 29,145 +21.31(+2.08%)
Sep 04, 2014 1073 1077 1011 1025 42,583 -44.58(-4.17%)
Sep 03, 2014 1080 1091 1069 1070 22,418 +7.70(+0.73%)
Sep 02, 2014 1099 1100 1048 1062 30,325 -41.27(-3.74%)
Aug 29, 2014 1094 1103 1103 1103 19,338 +19.07(+1.76%)
Aug 28, 2014 1078 1088 1072 1084 13,211 -0.36(-0.03%)
Aug 27, 2014 1095 1097 1077 1085 16,426 -7.34(-0.67%)
Aug 26, 2014 1079 1107 1079 1092 14,685 +16.83(+1.57%)
Aug 25, 2014 1056 1077 1056 1075 23,163 +28.91(+2.76%)
Aug 22, 2014 1065 1066 1035 1046 31,099 -21.93(-2.05%)
Aug 21, 2014 1070 1072 1054 1068 15,300 +1.97(+0.18%)
Aug 20, 2014 1056 1070 1043 1066 19,150 +7.16(+0.68%)
Aug 19, 2014 1043 1065 1039 1059 22,926 +24.08(+2.33%)
Aug 18, 2014 1038 1045 1023 1035 24,189 +9.04(+0.88%)
Aug 15, 2014 1011 1031 1003 1026 41,592 +21.57(+2.15%)
Aug 14, 2014 1024 1031 1000 1004 30,242 -17.90(-1.75%)
Aug 13, 2014 1028 1038 1014 1022 22,738 +8.86(+0.87%)
Aug 12, 2014 1028 1030 1000 1013 24,496 -21.39(-2.07%)
Aug 11, 2014 1046 1066 1029 1035 36,250 +0.00(+0.00%)
Aug 08, 2014 993.73 1029 988.36 1035 45,081 +49.32(+5.00%)
Aug 07, 2014 1016 1025 969.92 985.40 44,617 -19.43(-1.93%)
Aug 06, 2014 986.84 1038 986.03 1005 44,301 +8.24(+0.83%)
Aug 05, 2014 1055 1060 979.76 996.59 58,760 -69.19(-6.49%)
Aug 04, 2014 1017 1073 1006 1066 52,000 +49.85(+4.91%)
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.