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 31, 2014 1094 1123 1039 1041 54,693 -71.96(-6.46%)
Jul 30, 2014 1151 1159 1103 1113 67,189 -19.16(-1.69%)
Jul 29, 2014 1134 1152 1131 1132 36,870 -8.86(-0.78%)
Jul 28, 2014 1148 1152 1122 1141 25,813 -9.75(-0.85%)
Jul 25, 2014 1169 1169 1146 1151 18,124 -25.96(-2.21%)
Jul 24, 2014 1177 1190 1165 1177 19,668 +4.20(+0.36%)
Jul 23, 2014 1163 1173 1145 1173 25,541 +21.76(+1.89%)
Jul 22, 2014 1142 1161 1139 1151 20,740 +24.16(+2.14%)
Jul 21, 2014 1120 1129 1108 1127 23,867 +4.93(+0.44%)
Jul 18, 2014 1119 1129 1106 1122 27,517 +8.59(+0.77%)
Jul 17, 2014 1166 1177 1110 1113 39,999 -54.69(-4.68%)
Jul 16, 2014 1131 1170 1131 1168 29,583 +49.94(+4.47%)
Jul 15, 2014 1124 1132 1097 1118 34,880 -14.94(-1.32%)
Jul 14, 2014 1119 1137 1118 1133 23,984 +28.28(+2.56%)
Jul 11, 2014 1124 1127 1096 1105 39,641 -25.96(-2.30%)
Jul 10, 2014 1138 1143 1113 1131 39,834 -33.02(-2.84%)
Jul 09, 2014 1145 1165 1142 1164 18,994 +22.82(+2.00%)
Jul 08, 2014 1141 1150 1129 1141 27,332 -6.44(-0.56%)
Jul 07, 2014 1169 1173 1142 1147 23,200 -25.96(-2.21%)
Jul 03, 2014 1174 1173 1173 1173 11,350 +11.46(+0.99%)
Jul 02, 2014 1162 1173 1154 1162 19,079 -4.48(-0.38%)
Jul 01, 2014 1178 1183 1158 1166 23,703 +1.43(+0.12%)
Jun 30, 2014 1162 1168 1147 1165 25,874 +2.42(+0.21%)
Jun 27, 2014 1155 1163 1142 1162 16,920 +0.80(+0.07%)
Jun 26, 2014 1161 1166 1131 1162 21,314 +3.32(+0.29%)
Jun 25, 2014 1120 1161 1115 1158 46,642 +23.89(+2.11%)
Jun 24, 2014 1206 1208 1125 1134 55,139 -74.29(-6.15%)
Jun 23, 2014 1207 1217 1198 1209 39,784 +11.64(+0.97%)
Jun 20, 2014 1173 1197 1168 1197 30,413 +35.00(+3.01%)
Jun 19, 2014 1139 1162 1130 1162 34,719 +24.43(+2.15%)
Jun 18, 2014 1112 1139 1103 1138 31,312 +27.03(+2.43%)
Jun 17, 2014 1107 1112 1091 1111 32,369 -4.56(-0.41%)
Jun 16, 2014 1105 1121 1100 1115 33,199 +20.14(+1.84%)
Jun 13, 2014 1074 1095 1054 1095 21,446 +30.70(+2.88%)
Jun 12, 2014 1067 1085 1059 1064 33,086 +11.28(+1.07%)
Jun 11, 2014 1033 1058 1026 1053 16,050 +11.37(+1.09%)
Jun 10, 2014 1046 1050 1036 1042 13,356 -0.81(-0.08%)
Jun 06, 2014 1029 1047 1025 1042 16,059 +25.96(+2.55%)
Jun 05, 2014 996.68 1020 991.13 1016 18,810 +17.36(+1.74%)
Jun 04, 2014 998.65 1002 987.64 999.10 9,189 -2.06(-0.21%)
Jun 03, 2014 987.37 1005 984.42 1001 8,473 +10.65(+1.08%)
Jun 02, 2014 998.92 1003 982.37 990.50 15,757 -3.94(-0.40%)
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%)
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.