Energy Bull 2X Direxion (NY: ERX )

29.39 USD -2.55 (-7.98%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 129.83 130.52 128.19 130.13 231,604 +0.27(+0.21%)
Jun 27, 2014 129.00 129.97 127.55 129.86 151,450 +0.09(+0.07%)
Jun 26, 2014 129.66 130.22 126.32 129.77 190,787 +0.37(+0.29%)
Jun 25, 2014 125.15 129.69 124.56 129.40 417,496 +2.67(+2.11%)
Jun 24, 2014 134.71 134.97 125.71 126.73 493,551 -8.30(-6.15%)
Jun 23, 2014 134.81 135.98 133.89 135.03 356,103 +1.30(+0.97%)
Jun 20, 2014 131.04 133.73 130.47 133.73 272,231 +3.91(+3.01%)
Jun 19, 2014 127.24 129.82 126.30 129.82 310,773 +2.73(+2.15%)
Jun 18, 2014 124.22 127.29 123.22 127.09 280,271 +3.02(+2.43%)
Jun 17, 2014 123.64 124.27 121.89 124.07 289,736 -0.51(-0.41%)
Jun 16, 2014 123.48 125.26 122.93 124.58 297,164 +2.25(+1.84%)
Jun 13, 2014 120.00 122.35 117.80 122.33 191,962 +3.43(+2.88%)
Jun 12, 2014 119.17 121.18 118.29 118.90 296,150 +1.26(+1.07%)
Jun 11, 2014 115.45 118.19 114.62 117.64 143,670 +1.27(+1.09%)
Jun 10, 2014 116.90 117.26 115.74 116.37 119,555 -0.09(-0.08%)
Jun 06, 2014 114.91 116.92 114.53 116.46 143,744 +2.90(+2.55%)
Jun 05, 2014 111.35 114.01 110.73 113.56 168,373 +1.94(+1.74%)
Jun 04, 2014 111.57 111.95 110.34 111.62 82,251 -0.23(-0.21%)
Jun 03, 2014 110.31 112.25 109.98 111.85 75,848 +1.19(+1.08%)
Jun 02, 2014 111.60 112.11 109.75 110.66 141,045 -0.44(-0.40%)
May 30, 2014 110.26 111.44 109.59 111.10 81,067 -0.34(-0.31%)
May 29, 2014 109.76 111.61 108.46 111.44 137,616 +2.81(+2.59%)
May 28, 2014 108.34 109.73 107.40 108.63 95,918 +0.50(+0.46%)
May 27, 2014 108.00 108.79 106.92 108.13 105,075 +0.77(+0.72%)
May 23, 2014 107.74 107.36 107.36 107.36 81,100 -1.09(-1.01%)
May 22, 2014 107.50 109.50 107.49 108.45 75,096 +0.60(+0.56%)
May 21, 2014 105.89 108.52 105.89 107.85 170,261 +3.06(+2.92%)
May 20, 2014 105.62 106.20 104.27 104.79 84,216 -0.82(-0.78%)
May 19, 2014 103.95 106.54 103.90 105.61 125,426 +0.89(+0.85%)
May 16, 2014 105.80 105.80 103.10 104.72 124,765 -0.87(-0.82%)
May 15, 2014 108.74 109.02 103.21 105.59 224,252 -3.67(-3.36%)
May 14, 2014 109.35 110.29 108.88 109.26 60,117 +0.07(+0.06%)
May 13, 2014 108.40 109.59 108.21 109.19 95,920 +1.19(+1.10%)
May 12, 2014 107.02 108.16 106.26 108.00 92,526 +2.10(+1.98%)
May 09, 2014 106.38 107.00 104.63 105.90 236,461 -0.19(-0.18%)
May 08, 2014 110.44 110.65 105.80 106.09 220,503 -4.68(-4.22%)
May 07, 2014 109.63 111.24 107.62 110.77 204,725 +2.74(+2.54%)
May 06, 2014 107.83 109.60 107.76 108.03 144,044 +0.51(+0.47%)
May 05, 2014 104.79 108.07 104.38 107.52 127,057 +1.41(+1.33%)
May 02, 2014 105.13 108.31 104.40 106.11 188,294 +0.63(+0.60%)
May 01, 2014 105.38 106.54 104.55 105.48 148,171 -0.79(-0.74%)
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%)
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.