Skip to main content

Energy Bull 2X Direxion (NY: ERX )

71.15 +1.91 (+2.76%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 946.11 954.16 931.62 951.21 16,341 -0.99(-0.10%)
Apr 29, 2014 952.02 977.35 950.58 952.20 19,592 +12.09(+1.29%)
Apr 28, 2014 942.53 946.11 915.77 940.11 20,201 +5.01(+0.54%)
Apr 25, 2014 944.05 951.57 926.42 935.10 22,039 -16.11(-1.69%)
Apr 24, 2014 964.01 964.90 947.18 951.21 18,807 +0.09(+0.01%)
Apr 23, 2014 937.87 958.38 937.87 951.12 17,394 +15.66(+1.67%)
Apr 22, 2014 936.44 943.84 919.26 935.46 21,611 -5.73(-0.61%)
Apr 21, 2014 928.03 942.71 919.79 941.18 28,633 +18.35(+1.99%)
Apr 17, 2014 901.00 922.84 922.84 922.84 35,326 +25.24(+2.81%)
Apr 16, 2014 882.20 897.77 877.54 897.60 40,519 +31.42(+3.63%)
Apr 15, 2014 839.68 866.80 824.64 866.18 49,754 +33.21(+3.99%)
Apr 14, 2014 818.11 837.18 807.37 832.97 30,125 +32.40(+4.05%)
Apr 11, 2014 793.76 814.16 793.76 800.57 24,276 -5.91(-0.73%)
Apr 10, 2014 830.82 847.92 802.05 806.48 30,948 -35.80(-4.25%)
Apr 09, 2014 837.89 843.80 816.77 842.28 20,790 +11.55(+1.39%)
Apr 08, 2014 812.47 835.48 808.89 830.73 26,496 +22.91(+2.84%)
Apr 07, 2014 843.89 844.34 807.10 807.82 30,496 -41.71(-4.91%)
Apr 04, 2014 877.37 881.21 845.47 849.53 32,404 -9.49(-1.10%)
Apr 03, 2014 846.13 868.86 843.80 859.02 35,039 +16.20(+1.92%)
Apr 02, 2014 829.75 846.58 826.97 842.82 22,497 +9.58(+1.15%)
Apr 01, 2014 819.63 833.51 819.01 833.24 24,247 +14.86(+1.82%)
Mar 31, 2014 829.93 832.79 811.67 818.38 22,042 -0.36(-0.04%)
Mar 28, 2014 797.97 824.11 796.45 818.74 30,688 +29.09(+3.68%)
Mar 27, 2014 770.22 796.54 766.21 789.65 40,522 +18.53(+2.40%)
Mar 26, 2014 790.63 795.38 769.33 771.12 30,209 -9.04(-1.16%)
Mar 25, 2014 769.87 783.20 769.87 780.16 33,402 +19.06(+2.50%)
Mar 24, 2014 774.25 783.20 757.42 761.09 27,777 -5.01(-0.65%)
Mar 21, 2014 769.60 783.20 765.95 766.11 36,050 +6.36(+0.84%)
Mar 20, 2014 740.42 763.51 732.72 759.75 30,083 +9.58(+1.28%)
Mar 19, 2014 768.97 769.87 736.93 750.17 48,482 -18.53(-2.41%)
Mar 18, 2014 757.42 775.59 751.70 768.70 34,514 +18.71(+2.49%)
Mar 17, 2014 746.33 757.07 741.58 750.00 22,073 +11.55(+1.56%)
Mar 14, 2014 733.26 746.33 731.02 738.45 28,158 +3.40(+0.46%)
Mar 13, 2014 764.05 764.05 727.89 735.05 42,651 -24.17(-3.18%)
Mar 12, 2014 743.28 764.94 740.70 759.21 33,031 +1.16(+0.15%)
Mar 11, 2014 789.47 790.72 751.70 758.05 47,227 -27.84(-3.54%)
Mar 10, 2014 779.98 786.96 766.20 785.89 22,239 +2.77(+0.35%)
Mar 07, 2014 784.10 788.29 774.07 783.11 28,035 +6.09(+0.78%)
Mar 06, 2014 762.79 779.53 761.99 777.03 40,052 +16.02(+2.11%)
Mar 05, 2014 774.34 777.65 754.92 761.00 39,629 -20.23(-2.59%)
Mar 04, 2014 773.00 789.38 769.69 781.23 42,637 +23.45(+3.09%)
Mar 03, 2014 757.51 783.92 750.98 757.78 50,751 -14.32(-1.85%)
Feb 28, 2014 760.83 781.14 759.66 772.10 34,859 +11.28(+1.48%)
Feb 27, 2014 758.77 764.58 745.16 760.83 31,247 +1.07(+0.14%)
Feb 26, 2014 774.07 776.76 752.14 759.75 34,995 -14.50(-1.87%)
Feb 25, 2014 771.30 777.83 754.92 774.25 38,929 +0.80(+0.10%)
Feb 24, 2014 758.32 794.20 740.95 773.45 74,014 +32.49(+4.39%)
Feb 21, 2014 763.96 765.21 740.15 740.95 39,447 -18.44(-2.43%)
Feb 20, 2014 742.92 763.51 740.69 759.39 29,251 +14.59(+1.96%)
Feb 19, 2014 737.28 767.27 737.02 744.80 47,200 +3.13(+0.42%)
Feb 18, 2014 735.05 744.45 731.82 741.67 35,973 +10.47(+1.43%)
Feb 14, 2014 707.57 731.20 731.20 731.20 51,939 +28.55(+4.06%)
Feb 13, 2014 681.52 709.80 679.01 702.64 33,369 +8.32(+1.20%)
Feb 12, 2014 706.31 710.52 692.80 694.32 34,254 -5.64(-0.81%)
Feb 11, 2014 675.08 706.31 674.09 699.96 32,015 +25.96(+3.85%)
Feb 10, 2014 683.22 683.22 664.51 674.00 31,584 -9.31(-1.36%)
Feb 07, 2014 672.39 685.82 662.19 683.31 33,658 +19.87(+3.00%)
Feb 06, 2014 638.83 666.66 638.38 663.44 35,074 +28.91(+4.56%)
Feb 05, 2014 653.24 654.04 631.39 634.53 38,100 -17.99(-2.76%)
Feb 04, 2014 643.75 657.62 637.12 652.52 48,591 +17.45(+2.75%)
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.