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, 2018 232.30 243.08 230.65 231.38 324,447 +4.20(+1.85%)
Oct 30, 2018 210.65 228.92 208.73 227.18 484,346 +14.25(+6.69%)
Oct 29, 2018 230.01 231.02 203.89 212.93 460,235 -12.42(-5.51%)
Oct 26, 2018 224.72 233.76 214.03 225.35 493,147 -5.48(-2.37%)
Oct 25, 2018 230.11 237.41 226.09 230.84 206,957 +7.49(+3.35%)
Oct 24, 2018 256.78 256.78 222.43 223.35 301,775 -28.77(-11.41%)
Oct 23, 2018 262.17 262.17 241.34 252.12 283,444 -22.01(-8.03%)
Oct 22, 2018 283.18 284.64 268.84 274.13 166,263 -9.23(-3.26%)
Oct 19, 2018 289.66 296.15 282.81 283.36 258,068 -7.67(-2.64%)
Oct 18, 2018 287.65 299.35 285.91 291.04 217,325 -4.66(-1.58%)
Oct 17, 2018 299.35 302.27 288.02 295.69 187,408 -5.94(-1.97%)
Oct 16, 2018 297.25 303.09 293.32 301.63 219,965 +7.22(+2.45%)
Oct 15, 2018 302.45 305.47 294.14 294.42 233,346 -7.40(-2.45%)
Oct 12, 2018 311.04 311.04 288.52 301.81 248,018 +2.38(+0.79%)
Oct 11, 2018 323.65 324.56 292.77 299.44 242,210 -30.78(-9.32%)
Oct 10, 2018 368.95 372.24 329.04 330.22 407,850 -39.19(-10.61%)
Oct 09, 2018 361.56 376.26 357.99 369.41 219,237 +10.32(+2.87%)
Oct 08, 2018 351.69 360.46 348.13 359.09 149,286 -0.64(-0.18%)
Oct 05, 2018 359.45 363.29 353.15 359.73 200,989 -0.09(-0.03%)
Oct 04, 2018 361.65 367.68 353.79 359.82 225,576 -5.94(-1.62%)
Oct 03, 2018 360.09 367.95 357.81 365.76 230,463 +8.86(+2.48%)
Oct 02, 2018 357.72 359.73 348.86 356.90 183,290 +1.00(+0.28%)
Oct 01, 2018 345.30 359.00 345.30 355.89 241,094 +15.16(+4.45%)
Sep 28, 2018 339.81 351.60 338.08 340.73 161,054 -3.01(-0.88%)
Sep 27, 2018 349.04 349.04 341.09 343.74 144,485 +0.27(+0.08%)
Sep 26, 2018 349.22 352.88 342.01 343.47 162,713 -9.96(-2.82%)
Sep 25, 2018 354.34 358.36 352.51 353.43 236,699 +5.97(+1.72%)
Sep 24, 2018 340.99 351.64 340.99 347.46 253,185 +14.85(+4.46%)
Sep 21, 2018 330.79 336.07 325.32 332.61 279,096 +6.47(+1.98%)
Sep 20, 2018 330.61 334.25 325.42 326.14 150,117 -0.27(-0.08%)
Sep 19, 2018 324.32 330.33 322.68 326.42 163,141 +3.10(+0.96%)
Sep 18, 2018 323.23 329.74 323.23 323.32 161,361 +6.56(+2.07%)
Sep 17, 2018 318.04 323.41 314.94 316.76 104,774 +1.00(+0.32%)
Sep 14, 2018 311.57 319.04 310.66 315.76 131,219 +5.28(+1.70%)
Sep 13, 2018 309.66 312.66 302.92 310.48 156,835 +0.00(+0.00%)
Sep 12, 2018 313.30 319.77 310.20 310.48 159,751 +4.64(+1.52%)
Sep 11, 2018 296.82 310.93 294.08 305.83 155,893 +8.56(+2.88%)
Sep 10, 2018 301.74 306.03 297.18 297.27 91,955 -0.73(-0.24%)
Sep 07, 2018 292.45 299.55 285.25 298.00 184,504 -0.46(-0.15%)
Sep 06, 2018 312.30 315.21 295.72 298.46 203,259 -17.67(-5.59%)
Sep 05, 2018 312.39 316.22 303.05 316.12 159,325 -1.09(-0.34%)
Sep 04, 2018 323.23 324.23 313.30 317.22 168,061 -2.00(-0.63%)
Aug 31, 2018 319.22 319.22 319.22 0 -7.65(-2.34%)
Aug 30, 2018 329.33 331.33 321.86 326.87 220,434 -2.82(-0.86%)
Aug 29, 2018 327.69 333.79 323.96 329.70 181,132 +5.65(+1.74%)
Aug 28, 2018 329.61 333.88 323.23 324.05 186,495 -4.19(-1.28%)
Aug 27, 2018 324.41 329.33 322.68 328.24 206,544 +7.10(+2.21%)
Aug 24, 2018 320.59 326.69 319.22 321.13 156,231 +6.83(+2.17%)
Aug 23, 2018 315.67 315.94 310.68 314.30 147,858 -4.83(-1.51%)
Aug 22, 2018 314.76 321.86 313.21 319.13 156,321 +11.20(+3.64%)
Aug 21, 2018 309.66 315.31 306.93 307.93 194,406 +4.64(+1.53%)
Aug 20, 2018 298.64 306.47 297.27 303.28 175,622 +5.56(+1.87%)
Aug 17, 2018 298.27 299.73 294.18 297.73 169,945 +2.55(+0.86%)
Aug 16, 2018 294.08 300.28 293.08 295.18 144,806 +5.74(+1.98%)
Aug 15, 2018 315.49 315.49 286.71 289.44 344,356 -33.43(-10.35%)
Aug 14, 2018 327.24 329.61 319.22 322.87 171,885 +1.91(+0.60%)
Aug 13, 2018 330.51 334.98 320.41 320.95 217,717 -11.66(-3.51%)
Aug 10, 2018 326.51 333.25 323.50 332.61 244,740 +4.83(+1.47%)
Aug 09, 2018 338.35 339.71 326.24 327.78 190,767 -9.29(-2.76%)
Aug 08, 2018 338.80 340.99 331.01 337.07 245,575 -7.01(-2.04%)
Aug 07, 2018 346.82 350.10 341.44 344.09 195,728 +6.83(+2.03%)
Aug 06, 2018 337.25 341.99 330.61 337.25 227,438 +3.00(+0.90%)
Aug 03, 2018 337.16 338.62 328.51 334.25 248,264 -4.83(-1.42%)
Aug 02, 2018 336.25 340.86 330.43 339.08 177,161 -4.92(-1.43%)
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.