Skip to main content

Energy Bull 2X Direxion (NY: ERX )

71.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 319.03 331.75 318.94 321.02 202,476 -0.09(-0.03%)
Apr 27, 2018 323.28 326.00 317.50 321.11 205,601 -11.21(-3.37%)
Apr 26, 2018 322.20 332.50 318.67 332.32 223,725 +14.19(+4.46%)
Apr 25, 2018 307.37 319.26 302.31 318.13 289,201 +7.50(+2.42%)
Apr 24, 2018 322.83 329.97 305.38 310.63 334,425 -10.13(-3.16%)
Apr 23, 2018 311.80 321.02 307.19 320.75 208,417 +5.33(+1.69%)
Apr 20, 2018 316.95 318.49 309.18 315.42 250,838 -4.43(-1.39%)
Apr 19, 2018 320.12 327.17 314.24 319.85 373,414 +1.18(+0.37%)
Apr 18, 2018 312.34 327.08 312.07 318.67 313,212 +14.19(+4.66%)
Apr 17, 2018 303.03 308.55 298.33 304.48 277,962 +3.53(+1.17%)
Apr 16, 2018 293.90 305.02 289.56 300.95 221,234 +9.04(+3.10%)
Apr 13, 2018 286.94 295.53 286.22 291.91 287,983 +8.95(+3.16%)
Apr 12, 2018 284.77 289.47 279.98 282.96 277,470 +0.09(+0.03%)
Apr 11, 2018 272.93 284.77 272.21 282.87 343,627 +8.50(+3.10%)
Apr 10, 2018 261.81 280.51 261.18 274.38 530,877 +24.77(+9.92%)
Apr 09, 2018 250.60 259.10 247.25 249.60 261,216 +3.07(+1.25%)
Apr 06, 2018 254.67 259.28 236.13 246.53 435,023 -14.01(-5.38%)
Apr 05, 2018 249.15 265.15 249.15 260.54 332,080 +13.11(+5.30%)
Apr 04, 2018 235.95 248.79 231.79 247.43 347,334 -0.81(-0.33%)
Apr 03, 2018 236.50 248.79 229.35 248.25 285,849 +14.83(+6.35%)
Apr 02, 2018 244.63 246.71 220.95 233.42 458,438 -15.19(-6.11%)
Mar 29, 2018 248.61 248.61 248.61 0 +14.83(+6.34%)
Mar 28, 2018 247.89 251.23 232.61 233.78 358,648 -14.65(-5.90%)
Mar 27, 2018 258.55 261.90 243.91 248.43 282,293 -6.96(-2.73%)
Mar 26, 2018 251.14 256.56 242.46 255.39 282,616 +12.66(+5.21%)
Mar 23, 2018 251.23 259.46 240.84 242.73 361,446 -4.34(-1.76%)
Mar 22, 2018 255.03 258.63 245.72 247.07 310,359 -16.18(-6.15%)
Mar 21, 2018 248.70 268.04 246.09 263.25 334,848 +18.89(+7.73%)
Mar 20, 2018 241.65 248.97 241.65 244.36 223,584 +6.33(+2.66%)
Mar 19, 2018 248.07 248.34 233.96 238.03 280,308 -11.84(-4.74%)
Mar 16, 2018 243.64 253.13 242.43 249.88 203,278 +6.51(+2.67%)
Mar 15, 2018 250.96 253.15 237.94 243.37 269,810 -4.07(-1.64%)
Mar 14, 2018 254.85 256.56 245.81 247.43 200,161 -4.34(-1.72%)
Mar 13, 2018 258.55 263.25 248.70 251.77 244,044 -5.42(-2.11%)
Mar 12, 2018 257.29 263.07 253.58 257.20 222,481 -0.45(-0.18%)
Mar 09, 2018 249.33 258.37 249.33 257.65 296,824 +13.74(+5.63%)
Mar 08, 2018 245.81 247.80 238.66 243.91 194,868 -0.09(-0.04%)
Mar 07, 2018 249.51 237.22 244.00 264,282 -5.79(-2.32%)
Mar 06, 2018 253.22 256.82 246.35 249.78 232,279 +0.45(+0.18%)
Mar 05, 2018 238.85 251.77 237.53 249.33 265,065 +7.41(+3.06%)
Mar 02, 2018 234.24 244.24 227.82 241.92 275,149 +3.44(+1.44%)
Mar 01, 2018 238.85 249.69 233.42 238.48 460,738 -1.27(-0.53%)
Feb 28, 2018 261.63 264.34 239.66 239.75 342,236 -17.81(-6.91%)
Feb 27, 2018 269.22 275.91 257.56 257.56 300,771 -10.58(-3.94%)
Feb 26, 2018 267.41 269.67 263.44 268.14 186,135 +4.52(+1.71%)
Feb 23, 2018 250.96 263.80 249.42 263.62 277,765 +16.54(+6.70%)
Feb 22, 2018 245.17 257.92 242.82 247.07 293,253 +7.14(+2.98%)
Feb 21, 2018 250.51 256.87 239.75 239.93 229,083 -12.20(-4.84%)
Feb 20, 2018 256.48 263.44 248.88 252.13 275,484 -4.16(-1.62%)
Feb 16, 2018 256.29 256.29 256.29 0 -2.26(-0.87%)
Feb 15, 2018 262.44 250.69 258.55 301,390 -2.26(-0.87%)
Feb 14, 2018 242.91 262.80 240.47 260.81 304,339 +11.03(+4.42%)
Feb 13, 2018 248.16 252.95 244.90 249.78 179,676 -3.34(-1.32%)
Feb 12, 2018 250.69 261.00 246.80 253.13 420,951 +11.93(+4.95%)
Feb 09, 2018 250.33 250.59 217.06 241.20 508,646 -0.27(-0.11%)
Feb 08, 2018 269.94 241.38 241.47 426,832 -24.59(-9.24%)
Feb 07, 2018 282.78 286.85 265.88 266.06 300,023 -14.19(-5.06%)
Feb 06, 2018 260.00 286.04 257.65 280.25 437,643 +4.97(+1.81%)
Feb 05, 2018 301.22 310.45 259.82 275.28 438,517 -38.06(-12.15%)
Feb 02, 2018 339.46 340.55 307.73 313.34 369,901 -44.84(-12.52%)
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.