Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 292.78 302.72 286.96 298.15 480,628 +11.28(+3.93%)
Sep 29, 2016 286.96 296.29 278.91 286.88 807,863 -0.81(-0.28%)
Sep 28, 2016 259.04 289.11 253.13 287.68 883,141 +32.40(+12.69%)
Sep 27, 2016 253.13 257.16 246.60 255.28 449,393 -4.83(-1.86%)
Sep 26, 2016 265.30 270.68 259.00 260.11 315,894 -3.58(-1.36%)
Sep 23, 2016 271.21 278.10 259.22 263.69 433,704 -11.28(-4.10%)
Sep 22, 2016 282.76 285.62 274.25 274.97 347,382 +1.61(+0.59%)
Sep 21, 2016 263.60 273.99 261.90 273.36 465,333 +17.28(+6.75%)
Sep 20, 2016 262.17 266.38 256.00 256.08 461,552 -6.00(-2.29%)
Sep 19, 2016 269.42 270.94 261.81 262.08 428,417 -0.36(-0.14%)
Sep 16, 2016 259.84 265.29 256.91 262.44 407,685 -6.62(-2.46%)
Sep 15, 2016 263.33 274.70 261.01 269.06 439,245 +9.13(+3.51%)
Sep 14, 2016 267.63 277.57 257.25 259.93 652,933 -8.95(-3.33%)
Sep 13, 2016 285.53 285.53 266.56 268.88 608,444 -25.69(-8.72%)
Sep 12, 2016 280.34 298.51 278.01 294.57 440,755 +8.15(+2.84%)
Sep 09, 2016 305.31 307.82 286.43 286.43 504,656 -27.30(-8.70%)
Sep 08, 2016 302.63 314.98 298.51 313.73 420,042 +16.56(+5.57%)
Sep 07, 2016 295.47 298.87 292.25 297.17 334,957 +5.10(+1.75%)
Sep 06, 2016 281.68 292.69 281.60 292.07 408,539 +13.25(+4.75%)
Sep 02, 2016 276.85 278.82 278.82 278.82 323,677 +7.61(+2.81%)
Sep 01, 2016 269.24 272.29 263.87 271.21 428,923 -1.70(-0.62%)
Aug 31, 2016 283.65 283.65 268.17 272.91 377,779 -12.89(-4.51%)
Aug 30, 2016 290.90 294.66 283.21 285.80 314,817 -3.40(-1.18%)
Aug 29, 2016 280.34 290.01 279.27 289.20 293,236 +5.28(+1.86%)
Aug 26, 2016 287.59 294.67 279.63 283.92 462,993 -2.95(-1.03%)
Aug 25, 2016 288.58 290.19 283.83 286.88 292,406 -2.33(-0.80%)
Aug 24, 2016 288.31 293.41 286.74 289.20 343,547 -3.22(-1.10%)
Aug 23, 2016 286.52 294.75 286.43 292.43 334,214 +4.48(+1.55%)
Aug 22, 2016 289.11 290.01 282.67 287.95 364,750 -8.86(-2.99%)
Aug 19, 2016 302.45 302.54 293.50 296.81 317,540 -6.27(-2.07%)
Aug 18, 2016 289.38 303.26 289.38 303.08 431,111 +16.65(+5.81%)
Aug 17, 2016 282.31 287.14 279.18 286.43 431,578 +2.69(+0.95%)
Aug 16, 2016 281.95 286.79 276.13 283.74 357,432 +1.70(+0.60%)
Aug 15, 2016 281.06 284.55 278.37 282.04 359,196 +6.09(+2.21%)
Aug 12, 2016 273.45 278.73 271.75 275.96 410,873 +4.48(+1.65%)
Aug 11, 2016 264.95 275.06 261.72 271.48 500,762 +11.01(+4.23%)
Aug 10, 2016 270.76 272.52 258.41 260.47 426,487 -8.06(-3.00%)
Aug 09, 2016 276.76 276.94 265.84 268.53 361,359 -4.39(-1.61%)
Aug 08, 2016 268.44 278.55 268.08 272.91 457,151 +10.02(+3.81%)
Aug 05, 2016 257.61 263.83 254.83 262.89 373,905 +7.16(+2.80%)
Aug 04, 2016 253.49 261.19 251.52 255.73 452,641 -1.25(-0.49%)
Aug 03, 2016 243.46 257.34 240.15 256.98 579,608 +13.96(+5.75%)
Aug 02, 2016 241.76 246.51 230.31 243.02 360,601 +6.09(+2.57%)
Aug 01, 2016 256.26 257.52 234.33 236.93 584,950 -26.14(-9.94%)
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%)
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.