Energy Bull 2X Direxion (NY: ERX )

27.70 USD -0.59 (-2.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 18.90 18.90 17.87 18.03 4,812,978 -0.51(-2.75%)
Feb 26, 2016 19.11 19.29 18.38 18.54 4,995,011 +0.29(+1.59%)
Feb 25, 2016 17.91 18.37 17.16 18.25 5,503,109 +0.07(+0.39%)
Feb 24, 2016 16.66 18.29 16.54 18.18 4,917,454 +0.52(+2.94%)
Feb 23, 2016 19.14 19.38 17.55 17.66 5,077,643 -2.00(-10.17%)
Feb 22, 2016 19.30 19.92 19.07 19.66 4,687,165 +1.37(+7.49%)
Feb 19, 2016 17.63 18.29 17.22 18.29 4,652,789 -0.11(-0.60%)
Feb 18, 2016 19.64 19.68 18.10 18.40 5,415,589 -0.69(-3.61%)
Feb 17, 2016 18.05 19.33 17.81 19.09 5,881,470 +1.67(+9.59%)
Feb 16, 2016 17.78 17.82 16.64 17.42 5,407,792 +0.51(+3.02%)
Feb 12, 2016 16.32 16.91 16.91 16.91 7,309,300 +1.23(+7.84%)
Feb 11, 2016 14.98 16.00 14.36 15.68 12,005,791 -0.20(-1.26%)
Feb 10, 2016 15.90 16.94 15.35 15.88 3,918,323 -0.17(-1.06%)
Feb 09, 2016 16.54 17.15 15.25 16.05 5,281,062 -1.28(-7.39%)
Feb 08, 2016 16.57 17.64 15.78 17.33 5,282,036 -0.28(-1.59%)
Feb 05, 2016 18.14 18.38 17.13 17.61 5,590,838 -1.31(-6.92%)
Feb 04, 2016 18.93 20.12 18.64 18.92 7,098,657 -0.09(-0.47%)
Feb 03, 2016 17.89 19.01 16.05 19.01 7,270,205 +1.87(+10.91%)
Feb 02, 2016 17.68 17.90 16.88 17.14 5,439,998 -1.88(-9.88%)
Feb 01, 2016 19.05 19.47 18.16 19.02 6,790,088 -1.04(-5.20%)
Jan 29, 2016 18.54 20.12 18.36 20.06 7,033,163 +1.58(+8.57%)
Jan 28, 2016 18.83 19.02 17.40 18.48 7,817,436 +1.58(+9.35%)
Jan 27, 2016 16.81 18.32 16.27 16.90 9,713,497 -0.24(-1.40%)
Jan 26, 2016 16.20 17.20 15.64 17.14 5,038,819 +1.71(+11.08%)
Jan 25, 2016 16.87 18.23 15.38 15.43 7,800,731 -2.47(-13.80%)
Jan 22, 2016 17.53 18.23 16.76 17.90 9,756,805 +2.06(+13.01%)
Jan 21, 2016 14.43 16.36 14.14 15.84 9,339,346 +1.37(+9.47%)
Jan 20, 2016 14.82 15.17 12.85 14.47 11,105,015 -1.28(-8.13%)
Jan 19, 2016 17.24 17.42 14.94 15.75 5,629,027 -1.07(-6.36%)
Jan 15, 2016 16.23 16.82 16.82 16.82 7,322,800 -1.65(-8.93%)
Jan 14, 2016 16.90 18.87 16.06 18.47 6,629,096 +2.13(+13.04%)
Jan 13, 2016 18.17 18.60 15.80 16.34 7,578,632 -1.22(-6.95%)
Jan 12, 2016 18.23 18.44 16.15 17.56 8,389,950 +0.09(+0.52%)
Jan 11, 2016 18.93 18.95 16.79 17.47 6,919,737 -1.17(-6.28%)
Jan 08, 2016 19.95 20.05 18.45 18.64 5,409,550 -0.85(-4.36%)
Jan 07, 2016 19.77 21.14 19.20 19.49 5,374,270 -1.44(-6.88%)
Jan 06, 2016 22.04 22.16 20.43 20.93 7,216,617 -2.80(-11.80%)
Jan 05, 2016 23.40 23.77 22.60 23.73 3,576,678 +0.24(+1.02%)
Jan 04, 2016 23.22 24.00 22.28 23.49 5,343,622 +0.06(+0.26%)
Dec 31, 2015 23.00 23.43 23.43 23.43 2,154,400 +0.29(+1.25%)
Dec 30, 2015 23.16 24.15 23.08 23.14 1,472,037 -0.95(-3.94%)
Dec 29, 2015 24.81 25.06 23.75 24.09 2,229,280 +0.45(+1.90%)
Dec 28, 2015 23.75 24.10 23.27 23.64 1,877,336 -1.42(-5.67%)
Dec 24, 2015 25.75 25.06 25.06 25.06 1,765,000 -0.60(-2.34%)
Dec 23, 2015 24.13 25.75 23.90 25.66 4,416,960 +2.93(+12.89%)
Dec 22, 2015 22.23 23.17 21.91 22.73 3,042,104 +0.75(+3.41%)
Dec 21, 2015 22.12 22.51 21.28 21.98 3,961,942 +0.05(+0.23%)
Dec 18, 2015 23.23 23.25 21.90 21.93 4,065,768 -1.30(-5.60%)
Dec 17, 2015 24.99 25.19 23.14 23.23 3,102,650 -1.76(-7.04%)
Dec 16, 2015 25.36 25.99 24.19 24.99 3,779,009 -0.43(-1.69%)
Dec 15, 2015 24.68 25.81 24.63 25.42 3,600,949 +1.77(+7.48%)
Dec 14, 2015 23.13 24.07 22.27 23.65 4,165,424 +0.27(+1.15%)
Dec 11, 2015 25.20 25.20 23.32 23.38 5,366,466 -2.94(-11.17%)
Dec 10, 2015 25.70 27.46 25.33 26.32 3,927,344 +0.53(+2.06%)
Dec 09, 2015 25.29 27.41 24.75 25.79 5,380,654 +0.97(+3.91%)
Dec 08, 2015 23.96 25.88 23.25 24.82 3,647,798 -0.81(-3.16%)
Dec 07, 2015 26.83 26.90 24.51 25.63 4,412,532 -3.35(-11.56%)
Dec 04, 2015 28.56 29.49 27.30 28.98 3,609,616 -0.58(-1.96%)
Dec 03, 2015 31.99 32.20 29.10 29.56 3,701,970 -1.88(-5.98%)
Dec 02, 2015 33.90 34.39 31.11 31.44 3,145,071 -3.20(-9.24%)
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.