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 (%)
Jul 29, 2016 245.97 263.60 243.55 263.07 434,081 +8.05(+3.16%)
Jul 28, 2016 254.21 258.50 249.55 255.01 364,663 +0.27(+0.11%)
Jul 27, 2016 263.78 269.38 251.52 254.74 516,201 -8.32(-3.16%)
Jul 26, 2016 254.21 263.33 253.22 263.07 302,897 +4.38(+1.70%)
Jul 25, 2016 268.80 268.97 255.28 258.68 306,783 -15.57(-5.68%)
Jul 22, 2016 273.90 274.35 269.33 274.25 172,614 +2.24(+0.82%)
Jul 21, 2016 278.55 285.71 269.96 272.02 260,481 -8.41(-3.00%)
Jul 20, 2016 278.10 284.55 271.21 280.43 243,601 -0.99(-0.35%)
Jul 19, 2016 284.46 285.53 278.60 281.42 148,785 -5.10(-1.78%)
Jul 18, 2016 282.76 286.87 278.10 286.52 170,225 +0.81(+0.28%)
Jul 15, 2016 289.38 291.53 282.85 285.71 257,650 -0.27(-0.09%)
Jul 14, 2016 287.77 290.90 284.01 285.98 242,127 +3.94(+1.40%)
Jul 13, 2016 286.34 291.89 274.33 282.04 436,369 -7.52(-2.60%)
Jul 12, 2016 281.77 293.06 280.16 289.56 393,026 +20.41(+7.58%)
Jul 11, 2016 272.46 276.00 269.15 269.15 203,262 +0.99(+0.37%)
Jul 08, 2016 265.21 270.76 257.61 268.17 287,640 +10.56(+4.10%)
Jul 07, 2016 270.05 275.87 252.50 257.61 432,996 -8.15(-3.07%)
Jul 06, 2016 258.32 266.56 252.86 265.75 328,340 +2.69(+1.02%)
Jul 05, 2016 268.35 271.30 254.65 263.07 398,436 -16.74(-5.98%)
Jul 01, 2016 273.72 279.81 279.81 279.81 207,901 +4.30(+1.56%)
Jun 30, 2016 265.93 275.69 263.69 275.51 306,331 +6.89(+2.57%)
Jun 29, 2016 259.13 273.36 258.14 268.62 346,370 +14.77(+5.82%)
Jun 28, 2016 248.12 254.47 244.00 253.85 203,009 +18.71(+7.96%)
Jun 27, 2016 249.46 249.91 228.87 235.14 322,764 -21.93(-8.53%)
Jun 24, 2016 255.37 269.42 254.38 257.07 394,972 -31.15(-10.81%)
Jun 23, 2016 282.04 288.22 279.63 288.22 276,114 +13.87(+5.06%)
Jun 22, 2016 282.67 282.67 273.63 274.35 478,798 -4.65(-1.67%)
Jun 21, 2016 268.08 280.70 265.21 279.00 322,983 +9.58(+3.55%)
Jun 20, 2016 274.08 275.83 268.88 269.42 315,399 +6.98(+2.66%)
Jun 17, 2016 261.90 264.11 258.23 262.44 412,860 +7.34(+2.88%)
Jun 16, 2016 250.53 256.00 239.71 255.10 614,550 -3.58(-1.38%)
Jun 15, 2016 258.05 267.72 253.22 258.68 340,374 -1.70(-0.65%)
Jun 14, 2016 257.34 264.50 251.70 260.38 364,709 -1.25(-0.48%)
Jun 13, 2016 259.67 271.66 258.68 261.63 251,747 -3.31(-1.25%)
Jun 10, 2016 273.27 278.46 262.35 264.95 324,736 -18.26(-6.45%)
Jun 09, 2016 278.82 286.16 278.19 283.21 220,929 -5.28(-1.83%)
Jun 08, 2016 295.65 299.40 286.16 288.49 355,276 -1.70(-0.59%)
Jun 07, 2016 274.79 292.69 274.79 290.19 340,443 +17.99(+6.61%)
Jun 06, 2016 262.53 272.64 261.10 272.20 356,588 +16.56(+6.48%)
Jun 03, 2016 258.05 261.99 250.53 255.64 305,170 -2.86(-1.11%)
Jun 02, 2016 252.59 258.50 250.27 258.50 322,313 -1.52(-0.59%)
Jun 01, 2016 251.52 261.37 249.37 260.02 456,709 +1.43(+0.55%)
May 31, 2016 263.69 270.05 255.46 258.59 387,239 -3.58(-1.37%)
May 27, 2016 259.04 262.17 262.17 262.17 321,040 +1.07(+0.41%)
May 26, 2016 267.63 271.32 259.13 261.10 276,585 -3.49(-1.32%)
May 25, 2016 258.68 266.02 258.05 264.59 361,105 +11.64(+4.60%)
May 24, 2016 254.12 257.16 248.21 252.95 341,050 +3.94(+1.58%)
May 23, 2016 246.69 252.32 244.02 249.01 331,304 -1.97(-0.78%)
May 20, 2016 248.84 252.54 244.54 250.98 283,638 +3.94(+1.59%)
May 19, 2016 240.24 248.48 232.37 247.04 478,968 +1.16(+0.47%)
May 18, 2016 253.76 256.26 241.67 245.88 496,994 -7.79(-3.07%)
May 17, 2016 250.62 259.84 248.48 253.67 377,074 +3.40(+1.36%)
May 16, 2016 247.94 252.84 245.70 250.27 357,046 +11.91(+4.99%)
May 13, 2016 244.54 250.18 236.93 238.36 329,874 -9.76(-3.93%)
May 12, 2016 252.32 258.14 242.41 248.12 413,888 +2.42(+0.98%)
May 11, 2016 240.60 252.32 236.12 245.70 394,418 +2.06(+0.85%)
May 10, 2016 235.32 244.00 235.14 243.64 326,542 +11.81(+5.10%)
May 09, 2016 239.79 239.79 222.61 231.83 488,887 -10.47(-4.32%)
May 06, 2016 238.63 250.98 237.38 242.30 353,951 -1.97(-0.81%)
May 05, 2016 250.62 254.03 238.00 244.27 423,843 +6.53(+2.75%)
May 04, 2016 249.37 254.47 233.71 237.74 493,844 -10.65(-4.29%)
May 03, 2016 258.32 258.32 244.18 248.39 572,683 -19.33(-7.22%)
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.