Energy Bull 2X Direxion (NY: ERX )

31.61 USD -1.22 (-3.72%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 31.69 31.69 29.96 30.49 3,381,461 -1.44(-4.51%)
Aug 30, 2016 32.50 32.92 31.64 31.93 2,817,898 -0.38(-1.18%)
Aug 29, 2016 31.32 32.40 31.20 32.31 2,624,725 +0.59(+1.86%)
Aug 26, 2016 32.13 32.92 31.24 31.72 4,144,204 -0.33(-1.03%)
Aug 25, 2016 32.24 32.42 31.71 32.05 2,617,293 -0.26(-0.80%)
Aug 24, 2016 32.21 32.78 32.03 32.31 3,075,056 -0.36(-1.10%)
Aug 23, 2016 32.01 32.93 32.00 32.67 2,991,511 +0.50(+1.55%)
Aug 22, 2016 32.30 32.40 31.58 32.17 3,264,842 -0.99(-2.99%)
Aug 19, 2016 33.79 33.80 32.79 33.16 2,842,272 -0.70(-2.07%)
Aug 18, 2016 32.33 33.88 32.33 33.86 3,858,828 +1.86(+5.81%)
Aug 17, 2016 31.54 32.08 31.19 32.00 3,863,012 +0.30(+0.95%)
Aug 16, 2016 31.50 32.04 30.85 31.70 3,199,332 +0.19(+0.60%)
Aug 15, 2016 31.40 31.79 31.10 31.51 3,215,122 +0.68(+2.21%)
Aug 12, 2016 30.55 31.14 30.36 30.83 3,677,682 +0.50(+1.65%)
Aug 11, 2016 29.60 30.73 29.24 30.33 4,482,263 +1.23(+4.23%)
Aug 10, 2016 30.25 30.45 28.87 29.10 3,817,438 -0.90(-3.00%)
Aug 09, 2016 30.92 30.94 29.70 30.00 3,234,483 -0.49(-1.61%)
Aug 08, 2016 29.99 31.12 29.95 30.49 4,091,913 +1.12(+3.81%)
Aug 05, 2016 28.78 29.48 28.47 29.37 3,346,787 +0.80(+2.80%)
Aug 04, 2016 28.32 29.18 28.10 28.57 4,051,545 -0.14(-0.49%)
Aug 03, 2016 27.20 28.75 26.83 28.71 5,188,008 +1.56(+5.75%)
Aug 02, 2016 27.01 27.54 25.73 27.15 3,227,699 +0.68(+2.57%)
Aug 01, 2016 28.63 28.77 26.18 26.47 5,235,822 -2.92(-9.94%)
Jul 29, 2016 27.48 29.45 27.21 29.39 3,885,411 +0.90(+3.16%)
Jul 28, 2016 28.40 28.88 27.88 28.49 3,264,058 +0.03(+0.11%)
Jul 27, 2016 29.47 30.10 28.10 28.46 4,620,457 -0.93(-3.16%)
Jul 26, 2016 28.40 29.42 28.29 29.39 2,711,202 +0.49(+1.70%)
Jul 25, 2016 30.03 30.05 28.52 28.90 2,745,984 -1.74(-5.68%)
Jul 22, 2016 30.60 30.65 30.09 30.64 1,545,050 +0.25(+0.82%)
Jul 21, 2016 31.12 31.92 30.16 30.39 2,331,539 -0.94(-3.00%)
Jul 20, 2016 31.07 31.79 30.30 31.33 2,180,449 -0.11(-0.35%)
Jul 19, 2016 31.78 31.90 31.12 31.44 1,331,759 -0.57(-1.78%)
Jul 18, 2016 31.59 32.05 31.07 32.01 1,523,665 +0.09(+0.28%)
Jul 15, 2016 32.33 32.57 31.60 31.92 2,306,200 -0.03(-0.09%)
Jul 14, 2016 32.15 32.50 31.73 31.95 2,167,254 +0.44(+1.40%)
Jul 13, 2016 31.99 32.61 30.65 31.51 3,905,890 -0.84(-2.60%)
Jul 12, 2016 31.48 32.74 31.30 32.35 3,517,934 +2.28(+7.58%)
Jul 11, 2016 30.44 30.83 30.07 30.07 1,819,383 +0.11(+0.37%)
Jul 08, 2016 29.63 30.25 28.78 29.96 2,574,632 +1.18(+4.10%)
Jul 07, 2016 30.17 30.82 28.21 28.78 3,875,697 -0.91(-3.07%)
Jul 06, 2016 28.86 29.78 28.25 29.69 2,938,935 +0.30(+1.02%)
Jul 05, 2016 29.98 30.31 28.45 29.39 3,566,359 -1.87(-5.98%)
Jul 01, 2016 30.58 31.26 31.26 31.26 1,860,900 +0.48(+1.56%)
Jun 30, 2016 29.71 30.80 29.46 30.78 2,741,940 +0.77(+2.57%)
Jun 29, 2016 28.95 30.54 28.84 30.01 3,100,326 +1.65(+5.82%)
Jun 28, 2016 27.72 28.43 27.26 28.36 1,817,115 +2.09(+7.96%)
Jun 27, 2016 27.87 27.92 25.57 26.27 2,889,031 -2.45(-8.53%)
Jun 24, 2016 28.53 30.10 28.42 28.72 3,535,355 -3.48(-10.81%)
Jun 23, 2016 31.51 32.20 31.24 32.20 2,471,464 +1.55(+5.06%)
Jun 22, 2016 31.58 31.58 30.57 30.65 4,285,670 -0.52(-1.67%)
Jun 21, 2016 29.95 31.36 29.63 31.17 2,890,988 +1.07(+3.55%)
Jun 20, 2016 30.62 30.82 30.04 30.10 2,823,104 +0.78(+2.66%)
Jun 17, 2016 29.26 29.51 28.85 29.32 3,695,463 +0.82(+2.88%)
Jun 16, 2016 27.99 28.60 26.78 28.50 5,500,766 -0.40(-1.38%)
Jun 15, 2016 28.83 29.91 28.29 28.90 3,046,654 -0.19(-0.65%)
Jun 14, 2016 28.75 29.55 28.12 29.09 3,264,476 -0.14(-0.48%)
Jun 13, 2016 29.01 30.35 28.90 29.23 2,253,358 -0.37(-1.25%)
Jun 10, 2016 30.53 31.11 29.31 29.60 2,906,677 -2.04(-6.45%)
Jun 09, 2016 31.15 31.97 31.08 31.64 1,977,518 -0.59(-1.83%)
Jun 08, 2016 33.03 33.45 31.97 32.23 3,180,038 -0.19(-0.59%)
Jun 07, 2016 30.70 32.70 30.70 32.42 3,047,268 +2.01(+6.61%)
Jun 06, 2016 29.33 30.46 29.17 30.41 3,191,782 +1.85(+6.48%)
Jun 03, 2016 28.83 29.27 27.99 28.56 2,731,542 -0.32(-1.11%)
Jun 02, 2016 28.22 28.88 27.96 28.88 2,884,991 -0.17(-0.59%)
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.