Skip to main content

Energy Bull 2X Direxion (NY: ERX )

56.63 -0.03 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 31.21 31.58 30.25 30.43 2,690,058 -0.94(-3.00%)
Oct 28, 2016 31.57 32.86 30.83 31.37 4,501,502 -0.33(-1.04%)
Oct 27, 2016 32.45 32.60 31.66 31.70 2,504,135 -0.31(-0.97%)
Oct 26, 2016 31.07 32.46 30.81 32.01 3,270,010 +0.20(+0.63%)
Oct 25, 2016 32.16 33.29 31.70 31.81 2,940,083 -0.49(-1.52%)
Oct 24, 2016 32.50 32.92 31.24 32.30 3,033,887 -0.28(-0.86%)
Oct 21, 2016 32.73 32.75 32.02 32.58 2,845,940 -0.67(-2.02%)
Oct 20, 2016 32.87 33.63 32.22 33.25 2,341,015 -0.07(-0.21%)
Oct 19, 2016 32.75 34.08 32.72 33.32 3,273,706 +1.36(+4.26%)
Oct 18, 2016 32.48 32.76 31.57 31.96 1,590,620 +0.36(+1.14%)
Oct 17, 2016 32.03 32.40 31.09 31.60 1,616,434 -0.54(-1.68%)
Oct 14, 2016 33.14 33.48 32.02 32.14 2,213,937 -0.46(-1.41%)
Oct 13, 2016 32.65 33.17 31.37 32.60 2,946,355 -0.59(-1.78%)
Oct 12, 2016 33.08 33.56 32.38 33.19 2,304,526 -0.41(-1.22%)
Oct 11, 2016 34.45 34.61 33.10 33.60 2,656,604 -1.18(-3.39%)
Oct 10, 2016 34.24 35.19 34.20 34.78 2,382,489 +1.49(+4.48%)
Oct 07, 2016 33.90 34.29 32.98 33.29 2,993,397 -0.53(-1.57%)
Oct 06, 2016 34.00 34.35 32.95 33.82 2,916,230 +0.13(+0.39%)
Oct 05, 2016 33.15 34.16 33.13 33.69 3,041,711 +1.44(+4.47%)
Oct 04, 2016 33.28 33.58 31.83 32.25 3,442,644 -0.97(-2.92%)
Oct 03, 2016 33.53 33.55 32.44 33.22 3,070,136 -0.09(-0.27%)
Sep 30, 2016 32.71 33.82 32.06 33.31 4,302,049 +1.26(+3.93%)
Sep 29, 2016 32.06 33.10 31.16 32.05 7,231,091 -0.09(-0.28%)
Sep 28, 2016 28.94 32.30 28.28 32.14 7,904,896 +3.62(+12.69%)
Sep 27, 2016 28.28 28.73 27.55 28.52 4,022,467 -0.54(-1.86%)
Sep 26, 2016 29.64 30.24 28.94 29.06 2,827,536 -0.40(-1.36%)
Sep 23, 2016 30.30 31.07 28.96 29.46 3,882,041 -1.26(-4.10%)
Sep 22, 2016 31.59 31.91 30.64 30.72 3,109,384 +0.18(+0.59%)
Sep 21, 2016 29.45 30.61 29.26 30.54 4,165,144 +1.93(+6.75%)
Sep 20, 2016 29.29 29.76 28.60 28.61 4,131,302 -0.67(-2.29%)
Sep 19, 2016 30.10 30.27 29.25 29.28 3,834,719 -0.04(-0.14%)
Sep 16, 2016 29.03 29.64 28.70 29.32 3,649,149 -0.74(-2.46%)
Sep 15, 2016 29.42 30.69 29.16 30.06 3,931,634 +1.02(+3.51%)
Sep 14, 2016 29.90 31.01 28.74 29.04 5,844,329 -1.00(-3.33%)
Sep 13, 2016 31.90 31.90 29.78 30.04 5,446,113 -2.87(-8.72%)
Sep 12, 2016 31.32 33.35 31.06 32.91 3,945,151 +0.91(+2.84%)
Sep 09, 2016 34.11 34.39 32.00 32.00 4,517,120 -3.05(-8.70%)
Sep 08, 2016 33.81 35.19 33.35 35.05 3,759,747 +1.85(+5.57%)
Sep 07, 2016 33.01 33.39 32.65 33.20 2,998,167 +0.57(+1.75%)
Sep 06, 2016 31.47 32.70 31.46 32.63 3,656,788 +1.48(+4.75%)
Sep 02, 2016 30.93 31.15 31.15 31.15 2,897,200 +0.85(+2.81%)
Sep 01, 2016 30.08 30.42 29.48 30.30 3,839,243 -0.19(-0.62%)
Aug 31, 2016 31.69 31.69 29.96 30.49 3,381,461 -1.44(-4.51%)
Aug 30, 2016 32.50 32.92 31.64 31.93 2,817,898 -0.38(-1.18%)
Aug 29, 2016 31.32 32.40 31.20 32.31 2,624,725 +0.59(+1.86%)
Aug 26, 2016 32.13 32.92 31.24 31.72 4,144,204 -0.33(-1.03%)
Aug 25, 2016 32.24 32.42 31.71 32.05 2,617,293 -0.26(-0.80%)
Aug 24, 2016 32.21 32.78 32.03 32.31 3,075,056 -0.36(-1.10%)
Aug 23, 2016 32.01 32.93 32.00 32.67 2,991,511 +0.50(+1.55%)
Aug 22, 2016 32.30 32.40 31.58 32.17 3,264,842 -0.99(-2.99%)
Aug 19, 2016 33.79 33.80 32.79 33.16 2,842,272 -0.70(-2.07%)
Aug 18, 2016 32.33 33.88 32.33 33.86 3,858,828 +1.86(+5.81%)
Aug 17, 2016 31.54 32.08 31.19 32.00 3,863,012 +0.30(+0.95%)
Aug 16, 2016 31.50 32.04 30.85 31.70 3,199,332 +0.19(+0.60%)
Aug 15, 2016 31.40 31.79 31.10 31.51 3,215,122 +0.68(+2.21%)
Aug 12, 2016 30.55 31.14 30.36 30.83 3,677,682 +0.50(+1.65%)
Aug 11, 2016 29.60 30.73 29.24 30.33 4,482,263 +1.23(+4.23%)
Aug 10, 2016 30.25 30.45 28.87 29.10 3,817,438 -0.90(-3.00%)
Aug 09, 2016 30.92 30.94 29.70 30.00 3,234,483 -0.49(-1.61%)
Aug 08, 2016 29.99 31.12 29.95 30.49 4,091,913 +1.12(+3.81%)
Aug 05, 2016 28.78 29.48 28.47 29.37 3,346,787 +0.80(+2.80%)
Aug 04, 2016 28.32 29.18 28.10 28.57 4,051,545 -0.14(-0.49%)
Aug 03, 2016 27.20 28.75 26.83 28.71 5,188,008 +1.56(+5.75%)
Aug 02, 2016 27.01 27.54 25.73 27.15 3,227,699 +0.68(+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.