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 (%)
Jun 30, 2014 1162 1168 1147 1165 25,874 +2.42(+0.21%)
Jun 27, 2014 1155 1163 1142 1162 16,920 +0.80(+0.07%)
Jun 26, 2014 1161 1166 1131 1162 21,314 +3.32(+0.29%)
Jun 25, 2014 1120 1161 1115 1158 46,642 +23.89(+2.11%)
Jun 24, 2014 1206 1208 1125 1134 55,139 -74.29(-6.15%)
Jun 23, 2014 1207 1217 1198 1209 39,784 +11.64(+0.97%)
Jun 20, 2014 1173 1197 1168 1197 30,413 +35.00(+3.01%)
Jun 19, 2014 1139 1162 1130 1162 34,719 +24.43(+2.15%)
Jun 18, 2014 1112 1139 1103 1138 31,312 +27.03(+2.43%)
Jun 17, 2014 1107 1112 1091 1111 32,369 -4.56(-0.41%)
Jun 16, 2014 1105 1121 1100 1115 33,199 +20.14(+1.84%)
Jun 13, 2014 1074 1095 1054 1095 21,446 +30.70(+2.88%)
Jun 12, 2014 1067 1085 1059 1064 33,086 +11.28(+1.07%)
Jun 11, 2014 1033 1058 1026 1053 16,050 +11.37(+1.09%)
Jun 10, 2014 1046 1050 1036 1042 13,356 -0.81(-0.08%)
Jun 06, 2014 1029 1047 1025 1042 16,059 +25.96(+2.55%)
Jun 05, 2014 996.68 1020 991.13 1016 18,810 +17.36(+1.74%)
Jun 04, 2014 998.65 1002 987.64 999.10 9,189 -2.06(-0.21%)
Jun 03, 2014 987.37 1005 984.42 1001 8,473 +10.65(+1.08%)
Jun 02, 2014 998.92 1003 982.37 990.50 15,757 -3.94(-0.40%)
May 30, 2014 986.92 997.49 980.93 994.44 9,056 -3.04(-0.31%)
May 29, 2014 982.45 998.97 970.81 997.49 15,374 +25.15(+2.59%)
May 28, 2014 969.74 982.18 961.33 972.33 10,716 +4.47(+0.46%)
May 27, 2014 966.70 973.77 957.03 967.86 11,739 +6.89(+0.72%)
May 23, 2014 964.37 960.97 960.97 960.97 9,060 -9.76(-1.01%)
May 22, 2014 962.22 980.12 962.13 970.72 8,389 +5.37(+0.56%)
May 21, 2014 947.81 971.35 947.81 965.35 19,021 +27.39(+2.92%)
May 20, 2014 945.39 950.58 933.31 937.96 9,408 -7.34(-0.78%)
May 19, 2014 930.44 953.63 930.00 945.30 14,012 +7.97(+0.85%)
May 16, 2014 947.00 947.00 922.84 937.34 13,938 -7.79(-0.82%)
May 15, 2014 973.32 975.83 923.82 945.12 25,053 -32.85(-3.36%)
May 14, 2014 978.78 987.19 974.57 977.97 6,716 +0.63(+0.06%)
May 13, 2014 970.28 980.93 968.58 977.35 10,716 +10.65(+1.10%)
May 12, 2014 957.92 968.13 951.12 966.70 10,337 +18.80(+1.98%)
May 09, 2014 952.20 957.74 936.53 947.90 26,417 -1.70(-0.18%)
May 08, 2014 988.54 990.41 947.01 949.60 24,634 -41.89(-4.22%)
May 07, 2014 981.28 995.70 963.29 991.49 22,872 +24.52(+2.54%)
May 06, 2014 965.17 981.02 964.55 966.96 16,092 +4.57(+0.47%)
May 05, 2014 937.96 967.32 934.29 962.40 14,194 +12.62(+1.33%)
May 02, 2014 941.01 969.47 934.47 949.78 21,036 +5.64(+0.60%)
May 01, 2014 943.24 953.62 935.82 944.14 16,553 -7.07(-0.74%)
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%)
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.