Energy Bull 2X Direxion (NY: ERX )

24.62 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 87.96 89.88 89.88 89.88 238,800 +2.46(+2.81%)
Dec 30, 2013 89.54 90.07 87.28 87.42 249,985 -2.04(-2.28%)
Dec 27, 2013 88.77 89.77 88.23 89.46 191,164 +1.18(+1.34%)
Dec 26, 2013 86.94 88.49 86.63 88.28 274,528 +1.92(+2.22%)
Dec 24, 2013 85.12 86.54 85.00 86.36 155,522 +1.50(+1.76%)
Dec 23, 2013 85.71 86.62 84.70 84.86 263,948 +0.11(+0.13%)
Dec 20, 2013 84.04 85.68 84.04 84.75 287,890 +0.67(+0.80%)
Dec 19, 2013 82.64 84.35 82.21 84.08 260,276 +0.57(+0.68%)
Dec 18, 2013 80.31 83.60 78.50 83.51 481,740 +3.63(+4.54%)
Dec 17, 2013 81.16 81.40 79.10 79.88 234,308 -1.29(-1.59%)
Dec 16, 2013 80.50 82.08 79.86 81.17 269,635 +1.93(+2.44%)
Dec 13, 2013 79.25 79.82 78.13 79.24 419,864 -0.97(-1.21%)
Dec 12, 2013 79.00 81.08 78.60 80.21 523,292 +1.13(+1.43%)
Dec 11, 2013 82.71 82.74 78.61 79.08 462,112 -3.46(-4.19%)
Dec 10, 2013 83.00 84.07 82.27 82.54 259,488 -0.72(-0.86%)
Dec 09, 2013 83.45 84.22 82.25 83.26 310,334 +0.28(+0.34%)
Dec 06, 2013 84.34 84.75 82.20 82.98 338,723 +0.81(+0.99%)
Dec 05, 2013 82.54 83.45 81.76 82.17 303,675 -0.88(-1.06%)
Dec 04, 2013 83.78 84.36 81.15 83.05 385,822 -0.99(-1.18%)
Dec 03, 2013 82.67 84.65 82.20 84.04 353,429 +0.78(+0.94%)
Dec 02, 2013 83.30 84.95 81.91 83.26 251,768 +0.20(+0.24%)
Nov 29, 2013 84.13 85.26 82.50 83.06 165,772 -0.55(-0.66%)
Nov 27, 2013 84.68 85.84 82.23 83.61 425,895 -1.64(-1.92%)
Nov 26, 2013 86.08 86.92 84.36 85.25 202,190 -0.80(-0.93%)
Nov 25, 2013 87.93 88.68 84.70 86.05 340,577 -2.28(-2.58%)
Nov 22, 2013 87.31 88.44 85.66 88.33 186,507 +1.33(+1.53%)
Nov 21, 2013 85.42 87.44 85.29 87.00 236,920 +2.44(+2.89%)
Nov 20, 2013 86.20 87.11 83.93 84.56 330,824 -0.54(-0.63%)
Nov 19, 2013 84.32 86.07 83.08 85.10 296,861 +0.42(+0.50%)
Nov 18, 2013 87.89 88.09 84.07 84.68 348,151 -2.22(-2.55%)
Nov 15, 2013 86.16 86.90 84.88 86.90 289,834 +1.49(+1.74%)
Nov 14, 2013 83.60 85.58 83.60 85.41 284,873 +3.62(+4.43%)
Nov 12, 2013 83.67 84.01 81.08 81.79 175,539 -2.38(-2.83%)
Nov 11, 2013 83.75 84.84 83.31 84.17 105,415 +0.45(+0.54%)
Nov 08, 2013 80.26 83.83 79.88 83.72 306,357 +3.55(+4.43%)
Nov 07, 2013 84.51 84.93 79.34 80.17 429,201 -3.73(-4.45%)
Nov 06, 2013 84.54 85.83 83.16 83.90 256,889 +0.77(+0.93%)
Nov 05, 2013 84.38 85.14 83.00 83.13 219,807 -2.47(-2.89%)
Nov 04, 2013 83.72 85.75 83.16 85.60 257,818 +3.19(+3.87%)
Nov 01, 2013 83.28 83.34 79.59 82.41 337,653 -1.03(-1.23%)
Oct 31, 2013 84.22 85.70 82.60 83.44 234,796 -0.67(-0.80%)
Oct 30, 2013 85.95 87.00 82.26 84.11 364,831 -1.99(-2.31%)
Oct 29, 2013 84.80 86.10 84.75 86.10 237,625 +1.92(+2.28%)
Oct 28, 2013 83.65 84.74 82.90 84.18 259,556 +0.13(+0.15%)
Oct 25, 2013 83.13 84.68 82.49 84.05 486,302 +1.40(+1.69%)
Oct 24, 2013 81.66 82.95 80.14 82.65 292,817 +1.12(+1.37%)
Oct 23, 2013 83.33 83.48 80.71 81.53 342,346 -3.94(-4.61%)
Oct 22, 2013 85.10 87.05 84.29 85.47 418,216 +1.39(+1.65%)
Oct 21, 2013 85.10 86.05 83.52 84.08 304,102 -1.00(-1.18%)
Oct 18, 2013 84.20 85.08 83.30 85.08 327,741 +2.74(+3.33%)
Oct 17, 2013 81.60 82.53 81.04 82.34 276,642 +0.38(+0.46%)
Oct 16, 2013 80.04 82.62 79.88 81.96 371,701 +3.61(+4.61%)
Oct 15, 2013 78.79 79.90 77.51 78.35 352,072 -0.90(-1.14%)
Oct 14, 2013 76.34 79.45 75.90 79.25 293,544 +1.56(+2.01%)
Oct 11, 2013 74.31 78.40 74.25 77.69 372,333 +2.35(+3.12%)
Oct 10, 2013 73.00 75.34 72.76 75.34 396,961 +4.10(+5.76%)
Oct 09, 2013 72.25 72.25 69.91 71.24 308,193 -0.83(-1.15%)
Oct 08, 2013 74.52 75.07 71.96 72.07 299,572 -2.32(-3.12%)
Oct 07, 2013 73.80 75.93 73.74 74.39 221,654 -1.94(-2.54%)
Oct 04, 2013 74.69 76.94 73.68 76.33 292,223 +2.00(+2.69%)
Oct 03, 2013 76.03 76.03 73.11 74.33 412,452 -1.81(-2.38%)
Oct 02, 2013 74.67 76.42 73.50 76.14 253,813 +0.46(+0.61%)
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.