Skip to main content

Energy Bull 2X Direxion (NY: ERX )

51.16 +0.94 (+1.87%)
Streaming Delayed Price Updated: 12:41 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 18.54 20.12 18.36 20.06 7,033,163 +1.58(+8.57%)
Jan 28, 2016 18.83 19.02 17.40 18.48 7,817,436 +1.58(+9.35%)
Jan 27, 2016 16.81 18.32 16.27 16.90 9,713,497 -0.24(-1.40%)
Jan 26, 2016 16.20 17.20 15.64 17.14 5,038,819 +1.71(+11.08%)
Jan 25, 2016 16.87 18.23 15.38 15.43 7,800,731 -2.47(-13.80%)
Jan 22, 2016 17.53 18.23 16.76 17.90 9,756,805 +2.06(+13.01%)
Jan 21, 2016 14.43 16.36 14.14 15.84 9,339,346 +1.37(+9.47%)
Jan 20, 2016 14.82 15.17 12.85 14.47 11,105,015 -1.28(-8.13%)
Jan 19, 2016 17.24 17.42 14.94 15.75 5,629,027 -1.07(-6.36%)
Jan 15, 2016 16.23 16.82 16.82 16.82 7,322,800 -1.65(-8.93%)
Jan 14, 2016 16.90 18.87 16.06 18.47 6,629,096 +2.13(+13.04%)
Jan 13, 2016 18.17 18.60 15.80 16.34 7,578,632 -1.22(-6.95%)
Jan 12, 2016 18.23 18.44 16.15 17.56 8,389,950 +0.09(+0.52%)
Jan 11, 2016 18.93 18.95 16.79 17.47 6,919,737 -1.17(-6.28%)
Jan 08, 2016 19.95 20.05 18.45 18.64 5,409,550 -0.85(-4.36%)
Jan 07, 2016 19.77 21.14 19.20 19.49 5,374,270 -1.44(-6.88%)
Jan 06, 2016 22.04 22.16 20.43 20.93 7,216,617 -2.80(-11.80%)
Jan 05, 2016 23.40 23.77 22.60 23.73 3,576,678 +0.24(+1.02%)
Jan 04, 2016 23.22 24.00 22.28 23.49 5,343,622 +0.06(+0.26%)
Dec 31, 2015 23.00 23.43 23.43 23.43 2,154,400 +0.29(+1.25%)
Dec 30, 2015 23.16 24.15 23.08 23.14 1,472,037 -0.95(-3.94%)
Dec 29, 2015 24.81 25.06 23.75 24.09 2,229,280 +0.45(+1.90%)
Dec 28, 2015 23.75 24.10 23.27 23.64 1,877,336 -1.42(-5.67%)
Dec 24, 2015 25.75 25.06 25.06 25.06 1,765,000 -0.60(-2.34%)
Dec 23, 2015 24.13 25.75 23.90 25.66 4,416,960 +2.93(+12.89%)
Dec 22, 2015 22.23 23.17 21.91 22.73 3,042,104 +0.75(+3.41%)
Dec 21, 2015 22.12 22.51 21.28 21.98 3,961,942 +0.05(+0.23%)
Dec 18, 2015 23.23 23.25 21.90 21.93 4,065,768 -1.30(-5.60%)
Dec 17, 2015 24.99 25.19 23.14 23.23 3,102,650 -1.76(-7.04%)
Dec 16, 2015 25.36 25.99 24.19 24.99 3,779,009 -0.43(-1.69%)
Dec 15, 2015 24.68 25.81 24.63 25.42 3,600,949 +1.77(+7.48%)
Dec 14, 2015 23.13 24.07 22.27 23.65 4,165,424 +0.27(+1.15%)
Dec 11, 2015 25.20 25.20 23.32 23.38 5,366,466 -2.94(-11.17%)
Dec 10, 2015 25.70 27.46 25.33 26.32 3,927,344 +0.53(+2.06%)
Dec 09, 2015 25.29 27.41 24.75 25.79 5,380,654 +0.97(+3.91%)
Dec 08, 2015 23.96 25.88 23.25 24.82 3,647,798 -0.81(-3.16%)
Dec 07, 2015 26.83 26.90 24.51 25.63 4,412,532 -3.35(-11.56%)
Dec 04, 2015 28.56 29.49 27.30 28.98 3,609,616 -0.58(-1.96%)
Dec 03, 2015 31.99 32.20 29.10 29.56 3,701,970 -1.88(-5.98%)
Dec 02, 2015 33.90 34.39 31.11 31.44 3,145,071 -3.20(-9.24%)
Dec 01, 2015 33.93 34.75 33.72 34.64 1,639,568 +0.74(+2.18%)
Nov 30, 2015 33.96 34.82 33.50 33.90 1,931,536 +0.40(+1.19%)
Nov 27, 2015 33.37 33.92 33.13 33.50 1,261,178 -0.74(-2.16%)
Nov 25, 2015 34.32 34.24 34.24 34.24 1,690,900 -0.92(-2.62%)
Nov 24, 2015 33.54 35.55 33.28 35.16 2,990,644 +2.14(+6.48%)
Nov 23, 2015 32.20 33.52 31.60 33.02 2,272,399 +0.74(+2.29%)
Nov 20, 2015 33.39 33.85 32.19 32.28 1,983,437 -1.09(-3.27%)
Nov 19, 2015 34.07 34.74 32.52 33.37 3,364,707 -1.43(-4.11%)
Nov 18, 2015 33.86 34.89 32.87 34.80 3,276,768 +1.69(+5.10%)
Nov 17, 2015 33.82 34.42 32.74 33.11 2,338,684 -1.14(-3.33%)
Nov 16, 2015 31.00 34.37 31.00 34.25 3,461,384 +3.11(+9.99%)
Nov 13, 2015 31.24 32.00 30.05 31.14 3,516,117 -0.41(-1.30%)
Nov 12, 2015 32.38 33.12 31.37 31.55 2,866,461 -2.32(-6.85%)
Nov 11, 2015 36.24 36.32 33.64 33.87 1,641,273 -2.37(-6.54%)
Nov 10, 2015 35.69 37.12 35.10 36.24 2,371,807 +0.35(+0.98%)
Nov 09, 2015 36.88 38.00 35.48 35.89 1,915,963 -1.13(-3.05%)
Nov 06, 2015 36.65 37.50 35.41 37.02 2,132,656 -0.61(-1.62%)
Nov 05, 2015 38.01 39.34 37.13 37.63 2,482,392 -1.01(-2.61%)
Nov 04, 2015 39.81 40.13 37.76 38.64 2,653,270 -1.11(-2.79%)
Nov 03, 2015 37.76 40.54 37.59 39.75 2,989,912 +2.81(+7.61%)
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.