Skip to main content

Energy Bull 2X Direxion (NY: ERX )

70.57 -0.92 (-1.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 213.79 214.44 206.59 207.88 166,370 -0.28(-0.13%)
Apr 29, 2019 208.99 211.12 206.68 208.16 177,415 -1.11(-0.53%)
Apr 26, 2019 211.67 212.50 202.80 209.27 319,443 -7.66(-3.53%)
Apr 25, 2019 219.61 222.38 215.64 216.93 263,618 -2.03(-0.93%)
Apr 24, 2019 231.80 231.94 218.90 218.97 268,955 -12.84(-5.54%)
Apr 23, 2019 233.28 234.29 226.81 231.80 226,920 -0.09(-0.04%)
Apr 22, 2019 224.97 232.82 222.84 231.89 278,365 +13.58(+6.22%)
Apr 18, 2019 223.31 224.69 217.03 218.32 251,453 -3.51(-1.58%)
Apr 17, 2019 226.08 228.34 221.09 221.83 176,542 -1.11(-0.50%)
Apr 16, 2019 221.27 223.68 218.59 222.94 208,572 +4.34(+1.99%)
Apr 15, 2019 221.64 223.40 217.52 218.59 180,641 -3.88(-1.74%)
Apr 12, 2019 230.23 230.69 221.00 222.47 327,055 +1.66(+0.75%)
Apr 11, 2019 219.43 225.43 215.82 220.81 291,526 -0.09(-0.04%)
Apr 10, 2019 219.80 223.49 218.78 220.90 321,042 +2.95(+1.36%)
Apr 09, 2019 223.31 224.32 216.10 217.95 366,948 -8.59(-3.79%)
Apr 08, 2019 225.06 229.86 223.68 226.54 407,099 +3.05(+1.36%)
Apr 05, 2019 214.16 224.14 213.98 223.49 424,791 +11.27(+5.31%)
Apr 04, 2019 207.51 212.78 204.65 212.22 285,776 +4.90(+2.36%)
Apr 03, 2019 215.55 216.50 205.07 207.33 352,193 -6.28(-2.94%)
Apr 02, 2019 219.43 220.07 211.85 213.61 308,563 -4.71(-2.16%)
Apr 01, 2019 214.16 219.25 213.05 218.32 359,366 +8.68(+4.14%)
Mar 29, 2019 217.03 218.32 207.70 209.64 228,789 -1.39(-0.66%)
Mar 28, 2019 205.30 211.48 205.02 211.02 141,188 +2.40(+1.15%)
Mar 27, 2019 212.96 215.36 203.66 208.62 256,444 -4.62(-2.17%)
Mar 26, 2019 210.93 217.21 209.73 213.24 309,569 +8.96(+4.39%)
Mar 25, 2019 201.23 205.26 198.37 204.28 232,432 +0.09(+0.05%)
Mar 22, 2019 216.29 217.12 201.60 204.19 419,528 -17.82(-8.03%)
Mar 21, 2019 215.36 223.26 214.44 222.01 207,388 +4.43(+2.04%)
Mar 20, 2019 211.12 223.31 209.64 217.58 263,988 +5.54(+2.61%)
Mar 19, 2019 217.67 220.35 209.45 212.04 296,491 -1.69(-0.79%)
Mar 18, 2019 205.92 214.82 205.92 213.72 195,463 +8.63(+4.21%)
Mar 15, 2019 204.08 207.20 203.34 205.09 231,390 -0.37(-0.18%)
Mar 14, 2019 205.73 208.81 204.91 205.46 169,455 +0.37(+0.18%)
Mar 13, 2019 203.53 205.37 200.31 205.09 304,143 +6.34(+3.19%)
Mar 12, 2019 196.27 202.01 196.27 198.75 260,984 +3.58(+1.84%)
Mar 11, 2019 190.76 196.55 190.12 195.17 244,361 +8.72(+4.68%)
Mar 08, 2019 188.19 188.93 181.30 186.44 344,429 -11.30(-5.71%)
Mar 07, 2019 201.60 202.06 195.54 197.74 336,725 -3.67(-1.82%)
Mar 06, 2019 205.00 205.46 198.38 201.41 312,580 -8.18(-3.90%)
Mar 05, 2019 212.80 212.80 205.09 209.59 264,349 -1.93(-0.91%)
Mar 04, 2019 213.08 214.37 202.06 211.52 434,327 +1.10(+0.52%)
Mar 01, 2019 202.88 210.55 202.88 210.42 397,039 +10.84(+5.43%)
Feb 28, 2019 205.73 206.47 195.91 199.58 296,497 -6.25(-3.03%)
Feb 27, 2019 206.93 212.16 202.98 205.82 294,820 +2.30(+1.13%)
Feb 26, 2019 204.91 209.13 203.34 203.53 255,279 -1.93(-0.94%)
Feb 25, 2019 201.78 207.57 201.78 205.46 248,609 +0.92(+0.45%)
Feb 22, 2019 207.02 209.22 201.51 204.54 331,211 +1.75(+0.86%)
Feb 21, 2019 210.97 212.44 200.67 202.79 430,702 -10.01(-4.70%)
Feb 20, 2019 209.04 215.93 208.95 212.80 236,972 +2.57(+1.22%)
Feb 19, 2019 205.37 212.53 204.35 210.23 345,414 +2.11(+1.02%)
Feb 15, 2019 204.17 208.76 203.48 208.12 443,814 +9.37(+4.71%)
Feb 14, 2019 194.90 203.07 193.70 198.75 545,984 +1.84(+0.93%)
Feb 13, 2019 191.86 201.32 191.31 196.91 542,619 +7.53(+3.98%)
Feb 12, 2019 190.21 192.78 187.09 189.38 290,377 +6.61(+3.62%)
Feb 11, 2019 176.53 183.60 175.97 182.77 313,026 +2.57(+1.43%)
Feb 08, 2019 181.49 182.50 170.83 180.20 313,093 -2.76(-1.51%)
Feb 07, 2019 191.96 194.16 177.44 182.96 489,781 -12.77(-6.52%)
Feb 06, 2019 197.74 199.03 195.35 195.72 326,166 -4.50(-2.25%)
Feb 05, 2019 198.66 201.41 197.10 200.22 397,230 +0.74(+0.37%)
Feb 04, 2019 194.62 199.67 189.66 199.49 379,471 +1.56(+0.79%)
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.