Energy Bull 2X Direxion (NY: ERX )

33.15 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 33.45 33.97 33.21 33.52 2,339,403 -0.35(-1.03%)
Feb 27, 2017 33.08 34.23 32.90 33.87 2,631,585 +0.95(+2.89%)
Feb 24, 2017 33.30 33.53 32.46 32.92 1,698,763 -0.94(-2.78%)
Feb 23, 2017 34.59 34.78 33.29 33.86 2,060,274 +0.38(+1.14%)
Feb 22, 2017 34.60 34.70 33.43 33.48 2,125,275 -1.67(-4.75%)
Feb 21, 2017 35.33 35.67 34.96 35.15 1,876,814 +0.75(+2.18%)
Feb 17, 2017 34.40 34.40 34.40 0 -0.53(-1.52%)
Feb 16, 2017 36.58 36.75 34.85 34.93 2,518,860 -1.51(-4.14%)
Feb 15, 2017 36.42 37.07 36.16 36.44 1,738,303 -0.51(-1.38%)
Feb 14, 2017 36.94 36.98 35.57 36.95 1,612,277 +0.41(+1.12%)
Feb 13, 2017 36.23 36.62 35.96 36.54 1,572,378 +0.14(+0.38%)
Feb 10, 2017 36.39 36.98 36.04 36.40 2,264,013 +0.81(+2.28%)
Feb 09, 2017 35.01 35.88 35.01 35.59 1,895,464 +1.12(+3.25%)
Feb 08, 2017 33.76 34.65 32.61 34.47 2,741,410 +0.29(+0.85%)
Feb 07, 2017 35.22 35.72 33.63 34.18 3,211,896 -1.50(-4.20%)
Feb 06, 2017 36.67 36.99 35.41 35.68 1,610,079 -0.98(-2.67%)
Feb 03, 2017 36.04 37.20 35.50 36.66 2,089,329 +0.92(+2.57%)
Feb 02, 2017 35.25 35.92 34.47 35.74 2,028,559 +0.61(+1.74%)
Feb 01, 2017 36.48 36.64 34.49 35.13 2,833,458 -0.79(-2.20%)
Jan 31, 2017 35.95 36.11 34.82 35.92 2,100,574 +0.01(+0.03%)
Jan 30, 2017 37.51 37.52 35.25 35.91 2,708,879 -2.04(-5.38%)
Jan 27, 2017 38.67 38.67 37.66 37.95 1,855,068 -1.23(-3.14%)
Jan 26, 2017 39.49 39.68 38.96 39.18 1,444,612 +0.04(+0.10%)
Jan 25, 2017 38.56 39.49 38.50 39.14 1,424,403 +0.65(+1.69%)
Jan 24, 2017 37.71 39.00 37.55 38.49 2,017,465 +1.22(+3.27%)
Jan 23, 2017 38.07 38.27 36.77 37.27 2,789,364 -1.25(-3.25%)
Jan 20, 2017 38.78 39.22 38.15 38.52 1,682,254 +0.42(+1.10%)
Jan 19, 2017 38.71 38.76 37.84 38.10 1,685,148 -0.66(-1.70%)
Jan 18, 2017 38.42 39.05 38.22 38.76 1,512,607 -0.20(-0.51%)
Jan 17, 2017 38.60 39.30 38.59 38.96 1,607,867 +0.63(+1.64%)
Jan 13, 2017 38.33 38.33 38.33 0 -0.37(-0.96%)
Jan 12, 2017 39.90 39.90 38.23 38.70 1,907,092 -0.46(-1.17%)
Jan 11, 2017 38.25 39.37 37.87 39.16 2,851,075 +1.24(+3.27%)
Jan 10, 2017 39.07 39.18 37.89 37.92 1,939,021 -1.10(-2.82%)
Jan 09, 2017 40.00 40.06 38.86 39.02 2,342,652 -1.81(-4.43%)
Jan 06, 2017 41.08 41.18 40.01 40.83 1,663,408 +0.02(+0.05%)
Jan 05, 2017 41.00 41.54 40.11 40.81 1,851,031 -0.14(-0.34%)
Jan 04, 2017 41.50 41.57 40.59 40.95 1,454,747 -0.37(-0.90%)
Jan 03, 2017 41.10 42.26 39.97 41.32 3,147,334 +1.41(+3.53%)
Dec 30, 2016 39.91 39.91 39.91 0 -0.33(-0.82%)
Dec 29, 2016 40.43 40.71 39.86 40.24 1,337,467 -0.35(-0.86%)
Dec 28, 2016 42.30 42.30 40.46 40.59 1,656,145 -1.30(-3.10%)
Dec 27, 2016 41.92 42.30 41.71 41.89 1,054,504 +0.35(+0.84%)
Dec 23, 2016 41.54 41.54 41.54 0 -0.24(-0.57%)
Dec 22, 2016 41.22 42.05 41.10 41.78 987,993 +0.49(+1.19%)
Dec 21, 2016 41.44 41.80 40.84 41.29 1,065,811 +0.28(+0.68%)
Dec 20, 2016 41.90 42.13 40.72 41.01 1,450,697 -0.28(-0.68%)
Dec 19, 2016 41.96 42.00 41.10 41.29 1,267,198 -0.60(-1.43%)
Dec 16, 2016 41.98 42.05 41.30 41.89 1,780,895 +0.66(+1.60%)
Dec 15, 2016 40.57 41.63 39.72 41.23 2,497,099 +0.41(+1.00%)
Dec 14, 2016 42.92 43.40 40.56 40.82 4,439,322 -2.75(-6.31%)
Dec 13, 2016 43.18 44.45 41.90 43.57 2,758,013 +1.46(+3.47%)
Dec 12, 2016 44.41 44.55 41.60 42.11 3,787,805 +0.64(+1.54%)
Dec 09, 2016 41.68 41.68 40.82 41.47 1,662,910 +0.35(+0.85%)
Dec 08, 2016 40.90 41.28 39.87 41.12 2,077,228 +0.60(+1.48%)
Dec 07, 2016 39.29 40.64 39.24 40.52 2,472,944 +0.92(+2.32%)
Dec 06, 2016 39.05 40.03 38.33 39.60 2,375,452 -0.18(-0.45%)
Dec 05, 2016 39.65 40.70 39.30 39.78 2,134,419 +1.01(+2.61%)
Dec 02, 2016 38.49 39.25 38.00 38.77 1,941,824 +0.26(+0.68%)
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.