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 (%)
Aug 31, 2015 277.57 299.05 262.80 294.13 637,423 +8.77(+3.07%)
Aug 28, 2015 263.51 292.96 263.51 285.35 509,289 +18.89(+7.09%)
Aug 27, 2015 247.76 268.26 245.34 266.47 562,093 +34.73(+14.99%)
Aug 26, 2015 225.56 232.63 213.57 231.74 454,070 +21.39(+10.17%)
Aug 25, 2015 248.12 248.84 210.35 210.35 338,903 -10.56(-4.78%)
Aug 24, 2015 219.48 250.71 206.05 220.91 542,056 -42.43(-16.11%)
Aug 21, 2015 284.82 293.68 262.53 263.33 551,768 -30.16(-10.28%)
Aug 20, 2015 311.94 318.29 293.14 293.50 546,314 -21.30(-6.77%)
Aug 19, 2015 339.06 339.24 310.06 314.80 418,416 -29.09(-8.46%)
Aug 18, 2015 345.95 347.92 338.07 343.89 152,768 -3.22(-0.93%)
Aug 17, 2015 341.12 352.22 336.46 347.12 118,428 +1.97(+0.57%)
Aug 14, 2015 349.80 356.60 342.46 345.15 128,691 -2.77(-0.80%)
Aug 13, 2015 355.35 360.90 345.89 347.92 218,658 -16.02(-4.40%)
Aug 12, 2015 340.04 366.54 335.57 363.94 321,281 +18.80(+5.45%)
Aug 11, 2015 323.93 346.04 320.89 345.15 257,030 +2.15(+0.63%)
Aug 10, 2015 316.06 343.54 315.70 343.00 277,321 +30.07(+9.61%)
Aug 07, 2015 327.06 334.75 309.76 312.92 276,301 -18.44(-5.56%)
Aug 06, 2015 312.30 333.34 303.52 331.36 313,203 +15.84(+5.02%)
Aug 05, 2015 331.18 341.48 314.98 315.52 253,103 -7.97(-2.46%)
Aug 04, 2015 331.18 338.52 319.28 323.49 214,654 -3.49(-1.07%)
Aug 03, 2015 337.99 344.02 324.65 326.98 275,089 -22.11(-6.33%)
Jul 31, 2015 365.91 365.91 347.22 349.08 215,997 -24.35(-6.52%)
Jul 30, 2015 379.25 382.38 368.42 373.43 198,021 -7.70(-2.02%)
Jul 29, 2015 363.41 382.38 360.42 381.13 392,244 +14.68(+4.01%)
Jul 28, 2015 340.13 372.00 338.16 366.45 312,664 +28.46(+8.42%)
Jul 27, 2015 338.97 349.73 332.97 337.99 241,693 -14.95(-4.24%)
Jul 24, 2015 375.04 375.04 348.73 352.93 227,100 -21.57(-5.76%)
Jul 23, 2015 377.28 383.55 365.91 374.50 170,592 -0.89(-0.24%)
Jul 22, 2015 380.14 386.95 372.80 375.40 167,813 -9.76(-2.53%)
Jul 21, 2015 387.13 396.08 381.31 385.16 128,592 +0.98(+0.26%)
Jul 20, 2015 400.28 400.73 383.10 384.17 179,032 -17.10(-4.26%)
Jul 17, 2015 413.98 413.98 396.44 401.27 170,102 -14.41(-3.47%)
Jul 16, 2015 421.05 424.63 413.12 415.68 92,089 +1.16(+0.28%)
Jul 15, 2015 431.16 436.62 409.48 414.51 175,237 -22.29(-5.10%)
Jul 14, 2015 423.82 442.00 423.82 436.80 140,316 +10.11(+2.37%)
Jul 13, 2015 421.68 430.54 419.80 426.69 134,510 +8.59(+2.06%)
Jul 10, 2015 419.35 426.87 412.81 418.10 107,220 +5.46(+1.32%)
Jul 09, 2015 422.93 428.03 412.28 412.64 118,324 +6.00(+1.47%)
Jul 08, 2015 424.18 432.06 401.00 406.64 192,741 -25.87(-5.98%)
Jul 07, 2015 417.29 436.62 401.72 432.51 262,054 +11.64(+2.76%)
Jul 06, 2015 420.69 433.49 415.50 420.87 161,844 -16.83(-3.84%)
Jul 02, 2015 436.54 437.70 437.70 437.70 103,565 +4.92(+1.14%)
Jul 01, 2015 452.02 453.00 427.23 432.77 199,938 -16.11(-3.59%)
Jun 30, 2015 452.47 454.79 441.55 448.89 95,806 +8.15(+1.85%)
Jun 29, 2015 450.23 458.29 439.85 440.74 200,427 -25.51(-5.47%)
Jun 26, 2015 461.87 467.42 453.90 466.25 100,856 +2.77(+0.60%)
Jun 25, 2015 478.07 478.51 462.40 463.48 115,637 -13.52(-2.83%)
Jun 24, 2015 483.44 491.13 476.90 476.99 92,827 -9.22(-1.90%)
Jun 23, 2015 481.56 488.81 478.16 486.21 93,673 +4.65(+0.97%)
Jun 22, 2015 477.98 482.72 471.00 481.56 151,081 +16.56(+3.56%)
Jun 19, 2015 471.35 477.62 464.28 465.00 201,228 -13.25(-2.77%)
Jun 18, 2015 484.06 489.79 476.77 478.25 120,983 -0.72(-0.15%)
Jun 17, 2015 489.79 496.42 471.98 478.96 143,644 -2.95(-0.61%)
Jun 16, 2015 472.79 482.81 467.42 481.92 113,997 +10.29(+2.18%)
Jun 15, 2015 463.66 476.31 461.06 471.62 110,040 -3.85(-0.81%)
Jun 12, 2015 483.35 483.97 472.70 475.47 168,699 -16.83(-3.42%)
Jun 11, 2015 501.16 503.40 490.24 492.30 91,242 -5.19(-1.04%)
Jun 10, 2015 498.30 502.23 493.28 497.49 115,108 +17.01(+3.54%)
Jun 09, 2015 489.70 498.38 480.21 480.48 110,819 -0.36(-0.07%)
Jun 08, 2015 485.14 491.76 477.53 480.84 109,472 -8.24(-1.68%)
Jun 05, 2015 472.96 502.05 472.34 489.08 208,598 +9.67(+2.02%)
Jun 04, 2015 492.66 494.54 478.11 479.41 242,575 -18.80(-3.77%)
Jun 03, 2015 505.73 516.29 497.49 498.21 137,231 -11.10(-2.18%)
Jun 02, 2015 504.20 517.36 496.42 509.31 192,258 +8.50(+1.70%)
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.