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 (%)
May 31, 2017 227.14 230.81 225.25 229.11 234,373 -2.69(-1.16%)
May 30, 2017 238.24 238.24 231.53 231.79 208,116 -8.96(-3.72%)
May 26, 2017 241.38 242.18 236.90 240.75 269,830 +0.36(+0.15%)
May 25, 2017 252.39 259.92 237.75 240.39 462,390 -14.06(-5.53%)
May 24, 2017 258.04 259.83 250.87 254.45 162,342 -3.58(-1.39%)
May 23, 2017 258.39 259.47 254.54 258.04 107,116 +1.43(+0.56%)
May 22, 2017 261.89 263.32 253.92 256.60 156,335 -1.52(-0.59%)
May 19, 2017 253.47 259.92 251.23 258.13 335,469 +9.58(+3.86%)
May 18, 2017 246.39 252.93 243.44 248.54 237,557 -1.34(-0.54%)
May 17, 2017 252.84 259.11 249.26 249.89 212,963 -7.26(-2.82%)
May 16, 2017 263.23 263.95 254.45 257.14 184,040 -3.67(-1.41%)
May 15, 2017 266.90 267.80 258.66 260.81 274,299 +5.46(+2.14%)
May 12, 2017 257.41 258.48 253.02 255.35 146,116 -2.51(-0.97%)
May 11, 2017 262.07 263.59 256.69 257.86 241,510 -1.43(-0.55%)
May 10, 2017 253.47 263.05 253.20 259.29 363,810 +9.58(+3.84%)
May 09, 2017 256.51 257.05 247.29 249.71 216,913 -6.09(-2.38%)
May 08, 2017 250.60 257.14 249.97 255.80 224,871 +4.93(+1.96%)
May 05, 2017 240.12 251.77 239.59 250.87 383,472 +11.55(+4.83%)
May 04, 2017 248.00 248.72 234.75 239.32 561,372 -14.06(-5.55%)
May 03, 2017 250.96 256.96 247.38 253.38 371,039 +1.79(+0.71%)
May 02, 2017 256.51 259.20 248.23 251.59 298,904 -4.03(-1.58%)
May 01, 2017 257.50 259.20 253.29 255.62 178,392 -1.43(-0.56%)
Apr 28, 2017 262.87 264.66 256.15 257.05 304,938 +0.09(+0.04%)
Apr 27, 2017 260.27 260.37 249.08 256.96 466,681 -8.87(-3.34%)
Apr 26, 2017 265.38 276.40 264.22 265.83 369,405 -2.87(-1.07%)
Apr 25, 2017 263.68 270.22 261.35 268.69 187,450 +7.43(+2.85%)
Apr 24, 2017 263.50 264.75 259.38 261.26 190,042 +3.49(+1.36%)
Apr 21, 2017 257.95 261.08 253.29 257.77 258,150 -2.96(-1.13%)
Apr 20, 2017 260.45 266.90 258.90 260.72 348,990 +2.78(+1.08%)
Apr 19, 2017 271.47 272.73 255.35 257.95 425,782 -11.64(-4.32%)
Apr 18, 2017 273.35 278.64 267.53 269.59 194,222 -7.52(-2.71%)
Apr 17, 2017 277.20 278.01 273.08 277.11 203,719 +2.06(+0.75%)
Apr 13, 2017 290.64 290.64 273.35 275.05 333,699 -16.39(-5.62%)
Apr 12, 2017 295.65 301.48 288.73 291.44 262,473 -3.58(-1.21%)
Apr 11, 2017 296.19 296.19 285.80 295.03 259,448 -0.27(-0.09%)
Apr 10, 2017 293.32 298.97 291.53 295.30 194,177 +6.90(+2.39%)
Apr 07, 2017 292.70 294.76 287.33 288.40 152,216 -3.85(-1.32%)
Apr 06, 2017 289.20 294.39 286.43 292.25 134,733 +6.90(+2.42%)
Apr 05, 2017 294.94 302.55 284.00 285.35 379,778 -2.78(-0.96%)
Apr 04, 2017 283.02 288.58 275.50 288.13 251,017 +6.09(+2.16%)
Apr 03, 2017 284.64 285.26 273.53 282.04 263,371 -1.88(-0.66%)
Mar 31, 2017 284.28 288.67 279.36 283.92 241,559 -2.60(-0.91%)
Mar 30, 2017 290.28 294.22 284.29 286.52 244,619 -0.63(-0.22%)
Mar 29, 2017 275.41 287.95 272.99 287.14 274,753 +11.64(+4.23%)
Mar 28, 2017 266.72 277.25 263.45 275.50 214,841 +11.19(+4.24%)
Mar 27, 2017 261.08 266.28 259.83 264.31 197,333 -3.76(-1.40%)
Mar 24, 2017 272.55 273.80 266.45 268.07 199,842 -3.13(-1.16%)
Mar 23, 2017 272.99 278.19 270.49 271.20 172,517 -3.31(-1.21%)
Mar 22, 2017 273.08 278.28 270.04 274.52 197,695 -1.34(-0.49%)
Mar 21, 2017 286.07 286.34 272.90 275.86 243,679 -6.47(-2.29%)
Mar 20, 2017 280.16 283.38 275.24 282.33 156,432 -1.23(-0.43%)
Mar 17, 2017 286.43 288.77 283.11 283.56 159,936 -0.09(-0.03%)
Mar 16, 2017 291.08 291.08 281.33 283.65 223,154 -5.73(-1.98%)
Mar 15, 2017 277.39 291.67 274.70 289.38 317,883 +17.37(+6.38%)
Mar 14, 2017 274.70 275.51 264.32 272.02 307,497 -10.02(-3.55%)
Mar 13, 2017 281.06 285.35 278.37 282.04 164,217 +0.98(+0.35%)
Mar 10, 2017 286.96 288.85 276.35 281.06 233,014 -0.89(-0.32%)
Mar 09, 2017 273.09 283.03 267.81 281.95 362,219 +4.74(+1.71%)
Mar 08, 2017 297.53 302.09 276.76 277.21 462,920 -23.27(-7.74%)
Mar 07, 2017 311.49 312.21 299.50 300.48 214,826 -9.04(-2.92%)
Mar 06, 2017 304.42 310.15 301.91 309.52 158,879 +3.13(+1.02%)
Mar 03, 2017 309.70 313.46 304.87 306.39 159,802 -2.33(-0.75%)
Mar 02, 2017 314.18 317.67 308.27 308.72 190,070 -9.49(-2.98%)
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.