Energy Bull 2X Direxion (NY: ERX )

32.19 USD +0.58 (+1.83%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 105.70 106.60 104.08 106.27 146,269 -0.11(-0.10%)
Apr 29, 2014 106.36 109.19 106.20 106.38 175,372 +1.35(+1.29%)
Apr 28, 2014 105.30 105.70 102.31 105.03 180,823 +0.56(+0.54%)
Apr 25, 2014 105.47 106.31 103.50 104.47 197,270 -1.80(-1.69%)
Apr 24, 2014 107.70 107.80 105.82 106.27 168,344 +0.01(+0.01%)
Apr 23, 2014 104.78 107.07 104.78 106.26 155,693 +1.75(+1.67%)
Apr 22, 2014 104.62 105.45 102.70 104.51 193,442 -0.64(-0.61%)
Apr 21, 2014 103.68 105.32 102.76 105.15 256,299 +2.05(+1.99%)
Apr 17, 2014 100.66 103.10 103.10 103.10 316,200 +2.82(+2.81%)
Apr 16, 2014 98.56 100.30 98.04 100.28 362,686 +3.51(+3.63%)
Apr 15, 2014 93.81 96.84 92.13 96.77 445,344 +3.71(+3.99%)
Apr 14, 2014 91.40 93.53 90.20 93.06 269,654 +3.62(+4.05%)
Apr 11, 2014 88.68 90.96 88.68 89.44 217,292 -0.66(-0.73%)
Apr 10, 2014 92.82 94.73 89.61 90.10 277,013 -4.00(-4.25%)
Apr 09, 2014 93.61 94.27 91.25 94.10 186,093 +1.29(+1.39%)
Apr 08, 2014 90.77 93.34 90.37 92.81 237,165 +2.56(+2.84%)
Apr 07, 2014 94.28 94.33 90.17 90.25 272,972 -4.66(-4.91%)
Apr 04, 2014 98.02 98.45 94.46 94.91 290,046 -1.06(-1.10%)
Apr 03, 2014 94.53 97.07 94.27 95.97 313,635 +1.81(+1.92%)
Apr 02, 2014 92.70 94.58 92.39 94.16 201,374 +1.07(+1.15%)
Apr 01, 2014 91.57 93.12 91.50 93.09 217,034 +1.66(+1.82%)
Mar 31, 2014 92.72 93.04 90.68 91.43 197,299 -0.04(-0.04%)
Mar 28, 2014 89.15 92.07 88.98 91.47 274,693 +3.25(+3.68%)
Mar 27, 2014 86.05 88.99 85.60 88.22 362,716 +2.07(+2.40%)
Mar 26, 2014 88.33 88.86 85.95 86.15 270,401 -1.01(-1.16%)
Mar 25, 2014 86.01 87.50 86.01 87.16 298,983 +2.13(+2.51%)
Mar 24, 2014 86.50 87.50 84.62 85.03 248,631 -0.56(-0.65%)
Mar 21, 2014 85.98 87.50 85.57 85.59 322,686 +0.71(+0.84%)
Mar 20, 2014 82.72 85.30 81.86 84.88 269,278 +1.07(+1.28%)
Mar 19, 2014 85.91 86.01 82.33 83.81 433,962 -2.07(-2.41%)
Mar 18, 2014 84.62 86.65 83.98 85.88 308,931 +2.09(+2.49%)
Mar 17, 2014 83.38 84.58 82.85 83.79 197,576 +1.29(+1.56%)
Mar 14, 2014 81.92 83.38 81.67 82.50 252,046 +0.38(+0.46%)
Mar 13, 2014 85.36 85.36 81.32 82.12 381,773 -2.70(-3.18%)
Mar 12, 2014 83.04 85.46 82.75 84.82 295,665 +0.13(+0.15%)
Mar 11, 2014 88.20 88.34 83.98 84.69 422,732 -3.11(-3.54%)
Mar 10, 2014 87.14 87.92 85.60 87.80 199,062 +0.31(+0.35%)
Mar 07, 2014 87.60 88.07 86.48 87.49 250,943 +0.68(+0.78%)
Mar 06, 2014 85.22 87.09 85.13 86.81 358,502 +1.79(+2.11%)
Mar 05, 2014 86.51 86.88 84.34 85.02 354,715 -2.26(-2.59%)
Mar 04, 2014 86.36 88.19 85.99 87.28 381,642 +2.62(+3.09%)
Mar 03, 2014 84.63 87.58 83.90 84.66 454,270 -1.60(-1.85%)
Feb 28, 2014 85.00 87.27 84.87 86.26 312,020 +1.26(+1.48%)
Feb 27, 2014 84.77 85.42 83.25 85.00 279,696 +0.12(+0.14%)
Feb 26, 2014 86.48 86.78 84.03 84.88 313,239 -1.62(-1.87%)
Feb 25, 2014 86.17 86.90 84.34 86.50 348,456 +0.09(+0.10%)
Feb 24, 2014 84.72 88.73 82.78 86.41 662,499 +3.63(+4.39%)
Feb 21, 2014 85.35 85.49 82.69 82.78 353,092 -2.06(-2.43%)
Feb 20, 2014 83.00 85.30 82.75 84.84 261,825 +1.63(+1.96%)
Feb 19, 2014 82.37 85.72 82.34 83.21 422,487 +0.35(+0.42%)
Feb 18, 2014 82.12 83.17 81.76 82.86 321,996 +1.17(+1.43%)
Feb 14, 2014 79.05 81.69 81.69 81.69 464,900 +3.19(+4.06%)
Feb 13, 2014 76.14 79.30 75.86 78.50 298,690 +0.93(+1.20%)
Feb 12, 2014 78.91 79.38 77.40 77.57 306,606 -0.63(-0.81%)
Feb 11, 2014 75.42 78.91 75.31 78.20 286,564 +2.90(+3.85%)
Feb 10, 2014 76.33 76.33 74.24 75.30 282,713 -1.04(-1.36%)
Feb 07, 2014 75.12 76.62 73.98 76.34 301,269 +2.22(+3.00%)
Feb 06, 2014 71.37 74.48 71.32 74.12 313,951 +3.23(+4.56%)
Feb 05, 2014 72.98 73.07 70.54 70.89 341,034 -2.01(-2.76%)
Feb 04, 2014 71.92 73.47 71.18 72.90 434,940 +1.95(+2.75%)
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.