Skip to main content

Energy Bull 2X Direxion (NY: ERX )

61.98 -0.67 (-1.07%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 279.36 282.67 270.76 272.38 300,535 -8.41(-3.00%)
Oct 28, 2016 282.58 294.13 275.96 280.79 502,911 -2.95(-1.04%)
Oct 27, 2016 290.46 291.80 283.34 283.74 279,764 -2.77(-0.97%)
Oct 26, 2016 278.10 290.55 275.78 286.52 365,328 +1.79(+0.63%)
Oct 25, 2016 287.86 297.98 283.74 284.73 328,468 -4.39(-1.52%)
Oct 24, 2016 290.90 294.66 279.60 289.11 338,948 -2.51(-0.86%)
Oct 21, 2016 292.96 293.14 286.61 291.62 317,950 -6.00(-2.02%)
Oct 20, 2016 294.22 301.02 288.40 297.62 261,540 -0.63(-0.21%)
Oct 19, 2016 293.14 305.05 292.87 298.24 365,741 +12.17(+4.26%)
Oct 18, 2016 290.73 293.23 282.58 286.07 177,705 +3.22(+1.14%)
Oct 17, 2016 286.70 290.01 278.28 282.85 180,589 -4.83(-1.68%)
Oct 14, 2016 296.63 299.68 286.61 287.68 247,342 -4.12(-1.41%)
Oct 13, 2016 292.25 296.90 280.79 291.80 329,169 -5.28(-1.78%)
Oct 12, 2016 296.10 300.39 289.81 297.08 257,463 -3.67(-1.22%)
Oct 11, 2016 308.36 309.79 296.27 300.75 296,797 -10.56(-3.39%)
Oct 10, 2016 306.48 314.98 306.12 311.31 266,173 +13.34(+4.48%)
Oct 07, 2016 303.44 306.93 295.20 297.98 334,424 -4.74(-1.57%)
Oct 06, 2016 304.33 307.46 294.93 302.72 325,803 +1.16(+0.39%)
Oct 05, 2016 296.72 305.76 296.54 301.56 339,822 +12.89(+4.47%)
Oct 04, 2016 297.88 300.61 284.91 288.67 384,615 -8.68(-2.92%)
Oct 03, 2016 300.12 300.30 290.37 297.35 342,998 -0.81(-0.27%)
Sep 30, 2016 292.78 302.72 286.96 298.15 480,628 +11.28(+3.93%)
Sep 29, 2016 286.96 296.29 278.91 286.88 807,863 -0.81(-0.28%)
Sep 28, 2016 259.04 289.11 253.13 287.68 883,141 +32.40(+12.69%)
Sep 27, 2016 253.13 257.16 246.60 255.28 449,393 -4.83(-1.86%)
Sep 26, 2016 265.30 270.68 259.00 260.11 315,894 -3.58(-1.36%)
Sep 23, 2016 271.21 278.10 259.22 263.69 433,704 -11.28(-4.10%)
Sep 22, 2016 282.76 285.62 274.25 274.97 347,382 +1.61(+0.59%)
Sep 21, 2016 263.60 273.99 261.90 273.36 465,333 +17.28(+6.75%)
Sep 20, 2016 262.17 266.38 256.00 256.08 461,552 -6.00(-2.29%)
Sep 19, 2016 269.42 270.94 261.81 262.08 428,417 -0.36(-0.14%)
Sep 16, 2016 259.84 265.29 256.91 262.44 407,685 -6.62(-2.46%)
Sep 15, 2016 263.33 274.70 261.01 269.06 439,245 +9.13(+3.51%)
Sep 14, 2016 267.63 277.57 257.25 259.93 652,933 -8.95(-3.33%)
Sep 13, 2016 285.53 285.53 266.56 268.88 608,444 -25.69(-8.72%)
Sep 12, 2016 280.34 298.51 278.01 294.57 440,755 +8.15(+2.84%)
Sep 09, 2016 305.31 307.82 286.43 286.43 504,656 -27.30(-8.70%)
Sep 08, 2016 302.63 314.98 298.51 313.73 420,042 +16.56(+5.57%)
Sep 07, 2016 295.47 298.87 292.25 297.17 334,957 +5.10(+1.75%)
Sep 06, 2016 281.68 292.69 281.60 292.07 408,539 +13.25(+4.75%)
Sep 02, 2016 276.85 278.82 278.82 278.82 323,677 +7.61(+2.81%)
Sep 01, 2016 269.24 272.29 263.87 271.21 428,923 -1.70(-0.62%)
Aug 31, 2016 283.65 283.65 268.17 272.91 377,779 -12.89(-4.51%)
Aug 30, 2016 290.90 294.66 283.21 285.80 314,817 -3.40(-1.18%)
Aug 29, 2016 280.34 290.01 279.27 289.20 293,236 +5.28(+1.86%)
Aug 26, 2016 287.59 294.67 279.63 283.92 462,993 -2.95(-1.03%)
Aug 25, 2016 288.58 290.19 283.83 286.88 292,406 -2.33(-0.80%)
Aug 24, 2016 288.31 293.41 286.74 289.20 343,547 -3.22(-1.10%)
Aug 23, 2016 286.52 294.75 286.43 292.43 334,214 +4.48(+1.55%)
Aug 22, 2016 289.11 290.01 282.67 287.95 364,750 -8.86(-2.99%)
Aug 19, 2016 302.45 302.54 293.50 296.81 317,540 -6.27(-2.07%)
Aug 18, 2016 289.38 303.26 289.38 303.08 431,111 +16.65(+5.81%)
Aug 17, 2016 282.31 287.14 279.18 286.43 431,578 +2.69(+0.95%)
Aug 16, 2016 281.95 286.79 276.13 283.74 357,432 +1.70(+0.60%)
Aug 15, 2016 281.06 284.55 278.37 282.04 359,196 +6.09(+2.21%)
Aug 12, 2016 273.45 278.73 271.75 275.96 410,873 +4.48(+1.65%)
Aug 11, 2016 264.95 275.06 261.72 271.48 500,762 +11.01(+4.23%)
Aug 10, 2016 270.76 272.52 258.41 260.47 426,487 -8.06(-3.00%)
Aug 09, 2016 276.76 276.94 265.84 268.53 361,359 -4.39(-1.61%)
Aug 08, 2016 268.44 278.55 268.08 272.91 457,151 +10.02(+3.81%)
Aug 05, 2016 257.61 263.83 254.83 262.89 373,905 +7.16(+2.80%)
Aug 04, 2016 253.49 261.19 251.52 255.73 452,641 -1.25(-0.49%)
Aug 03, 2016 243.46 257.34 240.15 256.98 579,608 +13.96(+5.75%)
Aug 02, 2016 241.76 246.51 230.31 243.02 360,601 +6.09(+2.57%)
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.