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 (%)
May 30, 2014 986.92 997.49 980.93 994.44 9,056 -3.04(-0.31%)
May 29, 2014 982.45 998.97 970.81 997.49 15,374 +25.15(+2.59%)
May 28, 2014 969.74 982.18 961.33 972.33 10,716 +4.47(+0.46%)
May 27, 2014 966.70 973.77 957.03 967.86 11,739 +6.89(+0.72%)
May 23, 2014 964.37 960.97 960.97 960.97 9,060 -9.76(-1.01%)
May 22, 2014 962.22 980.12 962.13 970.72 8,389 +5.37(+0.56%)
May 21, 2014 947.81 971.35 947.81 965.35 19,021 +27.39(+2.92%)
May 20, 2014 945.39 950.58 933.31 937.96 9,408 -7.34(-0.78%)
May 19, 2014 930.44 953.63 930.00 945.30 14,012 +7.97(+0.85%)
May 16, 2014 947.00 947.00 922.84 937.34 13,938 -7.79(-0.82%)
May 15, 2014 973.32 975.83 923.82 945.12 25,053 -32.85(-3.36%)
May 14, 2014 978.78 987.19 974.57 977.97 6,716 +0.63(+0.06%)
May 13, 2014 970.28 980.93 968.58 977.35 10,716 +10.65(+1.10%)
May 12, 2014 957.92 968.13 951.12 966.70 10,337 +18.80(+1.98%)
May 09, 2014 952.20 957.74 936.53 947.90 26,417 -1.70(-0.18%)
May 08, 2014 988.54 990.41 947.01 949.60 24,634 -41.89(-4.22%)
May 07, 2014 981.28 995.70 963.29 991.49 22,872 +24.52(+2.54%)
May 06, 2014 965.17 981.02 964.55 966.96 16,092 +4.57(+0.47%)
May 05, 2014 937.96 967.32 934.29 962.40 14,194 +12.62(+1.33%)
May 02, 2014 941.01 969.47 934.47 949.78 21,036 +5.64(+0.60%)
May 01, 2014 943.24 953.62 935.82 944.14 16,553 -7.07(-0.74%)
Apr 30, 2014 946.11 954.16 931.62 951.21 16,341 -0.99(-0.10%)
Apr 29, 2014 952.02 977.35 950.58 952.20 19,592 +12.09(+1.29%)
Apr 28, 2014 942.53 946.11 915.77 940.11 20,201 +5.01(+0.54%)
Apr 25, 2014 944.05 951.57 926.42 935.10 22,039 -16.11(-1.69%)
Apr 24, 2014 964.01 964.90 947.18 951.21 18,807 +0.09(+0.01%)
Apr 23, 2014 937.87 958.38 937.87 951.12 17,394 +15.66(+1.67%)
Apr 22, 2014 936.44 943.84 919.26 935.46 21,611 -5.73(-0.61%)
Apr 21, 2014 928.03 942.71 919.79 941.18 28,633 +18.35(+1.99%)
Apr 17, 2014 901.00 922.84 922.84 922.84 35,326 +25.24(+2.81%)
Apr 16, 2014 882.20 897.77 877.54 897.60 40,519 +31.42(+3.63%)
Apr 15, 2014 839.68 866.80 824.64 866.18 49,754 +33.21(+3.99%)
Apr 14, 2014 818.11 837.18 807.37 832.97 30,125 +32.40(+4.05%)
Apr 11, 2014 793.76 814.16 793.76 800.57 24,276 -5.91(-0.73%)
Apr 10, 2014 830.82 847.92 802.05 806.48 30,948 -35.80(-4.25%)
Apr 09, 2014 837.89 843.80 816.77 842.28 20,790 +11.55(+1.39%)
Apr 08, 2014 812.47 835.48 808.89 830.73 26,496 +22.91(+2.84%)
Apr 07, 2014 843.89 844.34 807.10 807.82 30,496 -41.71(-4.91%)
Apr 04, 2014 877.37 881.21 845.47 849.53 32,404 -9.49(-1.10%)
Apr 03, 2014 846.13 868.86 843.80 859.02 35,039 +16.20(+1.92%)
Apr 02, 2014 829.75 846.58 826.97 842.82 22,497 +9.58(+1.15%)
Apr 01, 2014 819.63 833.51 819.01 833.24 24,247 +14.86(+1.82%)
Mar 31, 2014 829.93 832.79 811.67 818.38 22,042 -0.36(-0.04%)
Mar 28, 2014 797.97 824.11 796.45 818.74 30,688 +29.09(+3.68%)
Mar 27, 2014 770.22 796.54 766.21 789.65 40,522 +18.53(+2.40%)
Mar 26, 2014 790.63 795.38 769.33 771.12 30,209 -9.04(-1.16%)
Mar 25, 2014 769.87 783.20 769.87 780.16 33,402 +19.06(+2.50%)
Mar 24, 2014 774.25 783.20 757.42 761.09 27,777 -5.01(-0.65%)
Mar 21, 2014 769.60 783.20 765.95 766.11 36,050 +6.36(+0.84%)
Mar 20, 2014 740.42 763.51 732.72 759.75 30,083 +9.58(+1.28%)
Mar 19, 2014 768.97 769.87 736.93 750.17 48,482 -18.53(-2.41%)
Mar 18, 2014 757.42 775.59 751.70 768.70 34,514 +18.71(+2.49%)
Mar 17, 2014 746.33 757.07 741.58 750.00 22,073 +11.55(+1.56%)
Mar 14, 2014 733.26 746.33 731.02 738.45 28,158 +3.40(+0.46%)
Mar 13, 2014 764.05 764.05 727.89 735.05 42,651 -24.17(-3.18%)
Mar 12, 2014 743.28 764.94 740.70 759.21 33,031 +1.16(+0.15%)
Mar 11, 2014 789.47 790.72 751.70 758.05 47,227 -27.84(-3.54%)
Mar 10, 2014 779.98 786.96 766.20 785.89 22,239 +2.77(+0.35%)
Mar 07, 2014 784.10 788.29 774.07 783.11 28,035 +6.09(+0.78%)
Mar 06, 2014 762.79 779.53 761.99 777.03 40,052 +16.02(+2.11%)
Mar 05, 2014 774.34 777.65 754.92 761.00 39,629 -20.23(-2.59%)
Mar 04, 2014 773.00 789.38 769.69 781.23 42,637 +23.45(+3.09%)
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.