Skip to main content

Energy Bull 2X Direxion (NY: ERX )

73.21 -0.56 (-0.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 273.00 279.54 256.44 268.44 676,785 -2.15(-0.79%)
Apr 28, 2016 278.91 285.09 267.00 270.58 559,843 -11.46(-4.06%)
Apr 27, 2016 271.66 284.46 271.21 282.04 630,646 +14.59(+5.46%)
Apr 26, 2016 260.02 267.63 257.88 267.45 399,571 +12.08(+4.73%)
Apr 25, 2016 261.45 261.63 249.46 255.37 633,410 -8.59(-3.26%)
Apr 22, 2016 255.55 266.92 254.29 263.96 517,668 +10.11(+3.98%)
Apr 21, 2016 258.32 261.90 251.61 253.85 556,446 -3.76(-1.46%)
Apr 20, 2016 246.15 263.42 244.54 257.61 554,352 +6.71(+2.68%)
Apr 19, 2016 240.42 251.70 237.56 250.89 470,129 +14.59(+6.17%)
Apr 18, 2016 210.79 238.45 210.08 236.30 557,849 +10.56(+4.68%)
Apr 15, 2016 229.68 232.28 224.67 225.74 371,427 -9.67(-4.11%)
Apr 14, 2016 235.68 236.57 230.93 235.41 345,019 +2.06(+0.88%)
Apr 13, 2016 230.04 235.50 225.20 233.35 477,752 +2.51(+1.09%)
Apr 12, 2016 213.48 233.98 213.03 230.84 667,389 +19.33(+9.14%)
Apr 11, 2016 218.76 221.18 211.51 211.51 501,975 -2.78(-1.30%)
Apr 08, 2016 213.75 217.51 210.97 214.28 571,289 +12.44(+6.16%)
Apr 07, 2016 201.13 206.68 197.01 201.84 486,172 -3.13(-1.53%)
Apr 06, 2016 198.08 205.69 193.52 204.97 604,240 +11.99(+6.22%)
Apr 05, 2016 192.89 197.28 190.74 192.98 429,673 -3.94(-2.00%)
Apr 04, 2016 200.41 206.85 195.49 196.92 456,469 -4.30(-2.14%)
Apr 01, 2016 199.16 203.45 197.28 201.22 452,295 -9.31(-4.42%)
Mar 31, 2016 208.20 214.91 206.95 210.53 457,763 +0.54(+0.26%)
Mar 30, 2016 214.28 217.44 206.85 209.99 574,377 +0.99(+0.47%)
Mar 29, 2016 198.98 209.63 195.84 209.00 568,232 +2.33(+1.13%)
Mar 28, 2016 209.99 211.69 202.11 206.68 347,418 -2.51(-1.20%)
Mar 24, 2016 197.81 209.18 209.18 209.18 591,248 +2.42(+1.17%)
Mar 23, 2016 216.52 219.03 205.60 206.76 536,238 -14.77(-6.67%)
Mar 22, 2016 217.24 227.35 216.16 221.53 486,638 -2.60(-1.16%)
Mar 21, 2016 225.47 229.59 217.78 224.13 581,679 -2.86(-1.26%)
Mar 18, 2016 230.22 231.29 220.91 226.99 1,011,790 +1.25(+0.56%)
Mar 17, 2016 222.07 230.93 215.99 225.74 793,478 +8.95(+4.13%)
Mar 16, 2016 208.82 218.13 205.42 216.79 787,054 +11.10(+5.40%)
Mar 15, 2016 199.16 205.96 194.25 205.69 619,950 -1.34(-0.65%)
Mar 14, 2016 203.36 209.36 201.13 207.03 582,876 -4.47(-2.12%)
Mar 11, 2016 203.90 213.48 203.36 211.51 711,123 +15.13(+7.70%)
Mar 10, 2016 195.94 196.83 185.64 196.38 929,988 +0.45(+0.23%)
Mar 09, 2016 194.77 203.01 187.61 195.94 477,895 +9.31(+4.99%)
Mar 08, 2016 208.11 208.82 185.73 186.63 602,879 -26.67(-12.51%)
Mar 07, 2016 198.98 214.37 196.74 213.30 936,765 +13.43(+6.72%)
Mar 04, 2016 197.10 199.60 191.10 199.87 940,962 +5.46(+2.81%)
Mar 03, 2016 183.31 195.11 183.31 194.41 868,786 +8.68(+4.67%)
Mar 02, 2016 169.17 186.00 167.29 185.73 830,291 +13.25(+7.68%)
Mar 01, 2016 163.53 173.74 158.80 172.48 632,186 +11.10(+6.88%)
Feb 29, 2016 169.17 169.17 159.95 161.38 537,709 -4.57(-2.75%)
Feb 26, 2016 171.05 172.66 164.52 165.95 558,046 +2.59(+1.59%)
Feb 25, 2016 160.31 164.43 153.60 163.35 614,811 +0.63(+0.39%)
Feb 24, 2016 149.12 163.71 148.05 162.73 549,382 +4.65(+2.94%)
Feb 23, 2016 171.32 173.47 157.13 158.07 567,278 -17.90(-10.17%)
Feb 22, 2016 172.75 178.30 170.69 175.97 523,653 +12.26(+7.49%)
Feb 19, 2016 157.80 163.71 154.13 163.71 519,813 -0.98(-0.60%)
Feb 18, 2016 175.79 176.15 162.04 164.70 605,034 -6.18(-3.61%)
Feb 17, 2016 161.56 173.02 159.43 170.87 657,082 +14.95(+9.59%)
Feb 16, 2016 159.15 159.50 148.94 155.92 604,163 +4.56(+3.02%)
Feb 12, 2016 146.08 151.36 151.36 151.36 816,601 +11.01(+7.84%)
Feb 11, 2016 134.08 143.21 128.51 140.35 1,341,296 -1.79(-1.26%)
Feb 10, 2016 142.32 151.60 137.40 142.14 437,758 -1.52(-1.06%)
Feb 09, 2016 148.05 153.53 136.53 143.66 590,004 -11.46(-7.39%)
Feb 08, 2016 148.32 157.91 141.25 155.12 590,113 -2.51(-1.59%)
Feb 05, 2016 162.37 164.52 153.33 157.62 624,613 -11.73(-6.92%)
Feb 04, 2016 169.44 180.09 166.84 169.35 793,067 -0.81(-0.47%)
Feb 03, 2016 160.13 170.16 143.66 170.16 812,233 +16.74(+10.91%)
Feb 02, 2016 158.25 160.22 151.09 153.42 607,761 -16.83(-9.88%)
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.