Energy Bull 2X Direxion (NY: ERX )

27.37 USD -0.72 (-2.56%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 33.96 34.82 33.50 33.90 1,931,536 +0.40(+1.19%)
Nov 27, 2015 33.37 33.92 33.13 33.50 1,261,178 -0.74(-2.16%)
Nov 25, 2015 34.32 34.24 34.24 34.24 1,690,900 -0.92(-2.62%)
Nov 24, 2015 33.54 35.55 33.28 35.16 2,990,644 +2.14(+6.48%)
Nov 23, 2015 32.20 33.52 31.60 33.02 2,272,399 +0.74(+2.29%)
Nov 20, 2015 33.39 33.85 32.19 32.28 1,983,437 -1.09(-3.27%)
Nov 19, 2015 34.07 34.74 32.52 33.37 3,364,707 -1.43(-4.11%)
Nov 18, 2015 33.86 34.89 32.87 34.80 3,276,768 +1.69(+5.10%)
Nov 17, 2015 33.82 34.42 32.74 33.11 2,338,684 -1.14(-3.33%)
Nov 16, 2015 31.00 34.37 31.00 34.25 3,461,384 +3.11(+9.99%)
Nov 13, 2015 31.24 32.00 30.05 31.14 3,516,117 -0.41(-1.30%)
Nov 12, 2015 32.38 33.12 31.37 31.55 2,866,461 -2.32(-6.85%)
Nov 11, 2015 36.24 36.32 33.64 33.87 1,641,273 -2.37(-6.54%)
Nov 10, 2015 35.69 37.12 35.10 36.24 2,371,807 +0.35(+0.98%)
Nov 09, 2015 36.88 38.00 35.48 35.89 1,915,963 -1.13(-3.05%)
Nov 06, 2015 36.65 37.50 35.41 37.02 2,132,656 -0.61(-1.62%)
Nov 05, 2015 38.01 39.34 37.13 37.63 2,482,392 -1.01(-2.61%)
Nov 04, 2015 39.81 40.13 37.76 38.64 2,653,270 -1.11(-2.79%)
Nov 03, 2015 37.76 40.54 37.59 39.75 2,989,912 +2.81(+7.61%)
Nov 02, 2015 33.87 37.43 33.65 36.94 2,262,112 +2.42(+7.01%)
Oct 30, 2015 34.25 35.55 33.14 34.52 2,408,309 +0.74(+2.19%)
Oct 29, 2015 33.00 34.73 32.78 33.78 1,743,143 +0.48(+1.44%)
Oct 28, 2015 31.76 33.92 31.14 33.30 2,503,282 +2.11(+6.76%)
Oct 27, 2015 31.08 31.55 30.22 31.19 1,852,578 -1.15(-3.56%)
Oct 26, 2015 34.72 34.75 32.34 32.34 1,877,811 -2.66(-7.60%)
Oct 23, 2015 34.76 35.94 34.06 35.00 1,678,342 -0.21(-0.60%)
Oct 22, 2015 33.97 35.46 33.97 35.21 1,940,266 +1.79(+5.36%)
Oct 21, 2015 34.20 34.76 33.32 33.42 1,765,493 -1.23(-3.55%)
Oct 20, 2015 34.10 35.20 33.62 34.65 1,300,366 +0.25(+0.73%)
Oct 19, 2015 35.52 35.54 33.86 34.40 2,293,310 -2.17(-5.93%)
Oct 16, 2015 36.81 37.13 35.10 36.57 2,152,461 +0.08(+0.22%)
Oct 15, 2015 34.14 36.50 33.78 36.49 2,677,115 +1.96(+5.68%)
Oct 14, 2015 33.48 34.96 33.27 34.53 2,503,232 +0.81(+2.40%)
Oct 13, 2015 33.92 35.27 33.48 33.72 2,996,672 -1.13(-3.24%)
Oct 12, 2015 36.38 36.40 33.83 34.85 2,669,115 -1.32(-3.65%)
Oct 09, 2015 37.17 37.29 35.55 36.17 4,767,818 -0.83(-2.24%)
Oct 08, 2015 34.65 37.38 34.08 37.00 5,101,887 +2.06(+5.90%)
Oct 07, 2015 34.87 36.22 32.88 34.94 5,476,417 +1.29(+3.83%)
Oct 06, 2015 32.02 34.37 31.41 33.65 4,271,941 +2.05(+6.49%)
Oct 05, 2015 30.00 31.86 29.95 31.60 4,440,592 +2.64(+9.12%)
Oct 02, 2015 24.86 28.99 24.73 28.96 3,639,969 +3.17(+12.29%)
Oct 01, 2015 26.58 27.44 25.06 25.79 3,990,978 +0.20(+0.78%)
Sep 30, 2015 24.58 25.87 24.51 25.59 3,133,024 +1.64(+6.85%)
Sep 29, 2015 24.43 24.96 23.44 23.95 2,392,019 -0.14(-0.58%)
Sep 28, 2015 26.42 26.42 24.02 24.09 4,818,140 -3.22(-11.79%)
Sep 25, 2015 28.02 28.06 26.59 27.31 3,646,409 +0.19(+0.70%)
Sep 24, 2015 26.26 27.72 25.67 27.12 2,668,025 +0.31(+1.16%)
Sep 23, 2015 28.19 28.59 26.78 26.81 3,114,462 -1.02(-3.67%)
Sep 22, 2015 27.54 28.79 27.30 27.83 3,308,807 -1.02(-3.54%)
Sep 21, 2015 29.11 29.43 28.28 28.85 3,469,713 +0.49(+1.73%)
Sep 18, 2015 29.00 29.63 27.79 28.36 5,337,269 -2.38(-7.74%)
Sep 17, 2015 30.90 32.38 30.17 30.74 4,007,595 -0.04(-0.13%)
Sep 16, 2015 29.01 30.93 28.96 30.78 3,048,905 +2.41(+8.49%)
Sep 15, 2015 27.68 28.64 27.67 28.37 1,286,716 +0.91(+3.31%)
Sep 14, 2015 27.82 27.97 27.04 27.46 1,900,431 -0.72(-2.56%)
Sep 11, 2015 28.09 28.30 27.00 28.18 2,167,466 -0.81(-2.79%)
Sep 10, 2015 28.85 29.46 27.68 28.99 2,979,962 +0.48(+1.68%)
Sep 09, 2015 30.77 31.92 28.34 28.51 5,447,404 -1.65(-5.47%)
Sep 08, 2015 29.79 30.32 28.71 30.16 3,148,539 +1.32(+4.58%)
Sep 04, 2015 29.11 28.84 28.84 28.84 2,117,000 -1.59(-5.23%)
Sep 03, 2015 30.68 32.28 29.79 30.43 4,619,348 +0.38(+1.26%)
Sep 02, 2015 30.57 30.68 28.05 30.05 3,262,746 +0.70(+2.39%)
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.