Skip to main content

Energy Bull 2X Direxion (NY: ERX )

73.21 -0.56 (-0.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 258.93 264.32 255.97 261.63 134,936 +2.96(+1.15%)
Oct 30, 2017 256.51 261.09 254.62 258.66 169,346 +3.32(+1.30%)
Oct 27, 2017 250.58 259.12 243.85 255.34 207,718 +1.35(+0.53%)
Oct 26, 2017 252.74 256.24 249.33 253.99 127,672 +1.88(+0.75%)
Oct 25, 2017 256.51 258.39 249.95 252.11 167,781 -5.75(-2.23%)
Oct 24, 2017 259.56 261.09 256.06 257.86 149,625 +1.89(+0.74%)
Oct 23, 2017 261.09 263.36 255.61 255.97 134,193 -4.67(-1.79%)
Oct 20, 2017 260.64 261.09 255.07 260.64 101,144 +1.79(+0.69%)
Oct 19, 2017 256.33 262.17 255.16 258.84 113,562 -2.60(-1.00%)
Oct 18, 2017 267.01 269.71 260.46 261.45 123,660 -5.66(-2.12%)
Oct 17, 2017 267.19 268.68 262.78 267.10 86,017 +0.54(+0.20%)
Oct 16, 2017 269.62 271.14 264.95 266.56 127,870 +1.44(+0.54%)
Oct 13, 2017 270.25 272.22 264.45 265.13 135,970 +0.18(+0.07%)
Oct 12, 2017 263.06 266.38 260.37 264.95 131,726 -3.32(-1.24%)
Oct 11, 2017 266.38 268.72 262.31 268.27 104,184 +1.71(+0.64%)
Oct 10, 2017 270.78 274.11 265.76 266.56 132,643 +0.45(+0.17%)
Oct 09, 2017 264.59 268.18 264.20 266.12 107,873 +1.88(+0.71%)
Oct 06, 2017 263.87 267.82 261.63 264.23 193,036 -6.82(-2.52%)
Oct 05, 2017 268.18 272.40 267.64 271.05 140,351 +3.32(+1.24%)
Oct 04, 2017 268.45 270.51 264.86 267.73 174,864 -0.63(-0.23%)
Oct 03, 2017 269.44 270.87 266.56 268.36 110,697 -0.63(-0.23%)
Oct 02, 2017 261.81 269.26 257.59 268.99 190,973 -0.27(-0.10%)
Sep 29, 2017 266.65 269.26 264.05 269.26 156,522 +0.00(+0.00%)
Sep 28, 2017 270.69 274.29 267.25 269.26 225,730 +0.36(+0.13%)
Sep 27, 2017 268.90 261.72 268.90 226,758 +3.86(+1.46%)
Sep 26, 2017 264.14 266.92 261.72 265.04 158,192 -1.26(-0.47%)
Sep 25, 2017 259.20 268.09 257.94 266.30 367,982 +11.58(+4.55%)
Sep 22, 2017 249.78 256.84 248.97 254.71 180,839 +3.50(+1.39%)
Sep 21, 2017 250.31 253.01 247.89 251.21 141,379 +0.00(+0.00%)
Sep 20, 2017 247.80 252.74 247.08 251.21 264,343 +5.30(+2.15%)
Sep 19, 2017 244.21 246.90 242.50 245.91 192,517 +2.87(+1.18%)
Sep 18, 2017 239.18 243.40 237.47 243.04 176,492 +3.14(+1.31%)
Sep 15, 2017 239.45 239.99 235.14 239.90 160,516 +1.88(+0.79%)
Sep 14, 2017 235.95 243.19 235.95 238.01 242,592 +3.05(+1.30%)
Sep 13, 2017 228.32 235.41 227.33 234.96 262,522 +8.71(+3.85%)
Sep 12, 2017 224.37 227.96 222.48 226.25 160,469 +3.77(+1.69%)
Sep 11, 2017 217.81 223.29 217.18 222.48 188,756 +6.28(+2.91%)
Sep 08, 2017 221.58 222.12 213.05 216.20 211,546 -7.09(-3.18%)
Sep 07, 2017 221.94 225.00 218.94 223.29 194,394 +1.17(+0.53%)
Sep 06, 2017 214.85 224.01 214.67 222.12 333,867 +10.24(+4.83%)
Sep 05, 2017 211.17 214.89 207.49 211.89 336,646 +3.68(+1.77%)
Sep 01, 2017 203.18 210.36 201.92 208.21 233,248 +5.48(+2.70%)
Aug 31, 2017 200.93 204.16 200.39 202.73 150,975 +3.23(+1.62%)
Aug 30, 2017 197.43 201.52 195.38 199.50 168,000 +0.27(+0.14%)
Aug 29, 2017 197.16 200.22 195.05 199.23 159,950 -0.99(-0.49%)
Aug 28, 2017 203.36 205.23 197.07 200.22 214,528 -3.14(-1.55%)
Aug 25, 2017 202.37 205.51 201.38 203.36 149,812 +3.23(+1.61%)
Aug 24, 2017 198.87 201.78 197.79 200.12 162,648 -0.09(-0.04%)
Aug 23, 2017 196.62 203.09 195.77 200.22 202,765 +2.51(+1.27%)
Aug 22, 2017 195.28 198.69 195.01 197.70 206,222 +4.13(+2.13%)
Aug 21, 2017 195.64 196.89 191.87 193.57 163,048 -3.32(-1.69%)
Aug 18, 2017 193.93 200.66 192.04 196.89 288,665 +3.23(+1.67%)
Aug 17, 2017 200.75 202.46 193.66 193.66 366,496 -8.80(-4.35%)
Aug 16, 2017 209.19 210.36 201.29 202.46 292,854 -6.28(-3.01%)
Aug 15, 2017 211.08 212.77 204.97 208.74 303,821 -2.06(-0.98%)
Aug 14, 2017 214.85 216.91 210.36 210.81 190,295 -2.16(-1.01%)
Aug 11, 2017 216.38 218.89 212.43 212.96 236,480 -4.31(-1.98%)
Aug 10, 2017 226.43 226.79 216.11 217.27 262,706 -7.54(-3.35%)
Aug 09, 2017 224.55 228.68 222.12 224.81 189,095 +0.63(+0.28%)
Aug 08, 2017 223.20 229.57 221.94 224.19 263,684 -0.81(-0.36%)
Aug 07, 2017 228.76 228.85 223.42 225.00 231,824 -5.92(-2.57%)
Aug 04, 2017 229.21 232.72 227.33 230.92 212,981 +2.33(+1.02%)
Aug 03, 2017 238.46 238.46 225.53 228.59 381,100 -10.14(-4.25%)
Aug 02, 2017 239.00 241.63 231.32 238.73 357,795 -2.69(-1.12%)
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.