Skip to main content

Energy Bull 2X Direxion (NY: ERX )

71.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 452.47 454.79 441.55 448.89 95,806 +8.15(+1.85%)
Jun 29, 2015 450.23 458.29 439.85 440.74 200,427 -25.51(-5.47%)
Jun 26, 2015 461.87 467.42 453.90 466.25 100,856 +2.77(+0.60%)
Jun 25, 2015 478.07 478.51 462.40 463.48 115,637 -13.52(-2.83%)
Jun 24, 2015 483.44 491.13 476.90 476.99 92,827 -9.22(-1.90%)
Jun 23, 2015 481.56 488.81 478.16 486.21 93,673 +4.65(+0.97%)
Jun 22, 2015 477.98 482.72 471.00 481.56 151,081 +16.56(+3.56%)
Jun 19, 2015 471.35 477.62 464.28 465.00 201,228 -13.25(-2.77%)
Jun 18, 2015 484.06 489.79 476.77 478.25 120,983 -0.72(-0.15%)
Jun 17, 2015 489.79 496.42 471.98 478.96 143,644 -2.95(-0.61%)
Jun 16, 2015 472.79 482.81 467.42 481.92 113,997 +10.29(+2.18%)
Jun 15, 2015 463.66 476.31 461.06 471.62 110,040 -3.85(-0.81%)
Jun 12, 2015 483.35 483.97 472.70 475.47 168,699 -16.83(-3.42%)
Jun 11, 2015 501.16 503.40 490.24 492.30 91,242 -5.19(-1.04%)
Jun 10, 2015 498.30 502.23 493.28 497.49 115,108 +17.01(+3.54%)
Jun 09, 2015 489.70 498.38 480.21 480.48 110,819 -0.36(-0.07%)
Jun 08, 2015 485.14 491.76 477.53 480.84 109,472 -8.24(-1.68%)
Jun 05, 2015 472.96 502.05 472.34 489.08 208,598 +9.67(+2.02%)
Jun 04, 2015 492.66 494.54 478.11 479.41 242,575 -18.80(-3.77%)
Jun 03, 2015 505.73 516.29 497.49 498.21 137,231 -11.10(-2.18%)
Jun 02, 2015 504.20 517.36 496.42 509.31 192,258 +8.50(+1.70%)
Jun 01, 2015 507.78 507.78 497.85 500.80 129,509 -2.95(-0.59%)
May 29, 2015 504.74 513.15 499.64 503.76 169,431 -1.88(-0.37%)
May 28, 2015 506.26 508.23 495.79 505.63 152,544 -6.00(-1.17%)
May 27, 2015 513.78 525.82 503.48 511.63 161,146 -2.69(-0.52%)
May 26, 2015 527.12 530.34 508.50 514.32 190,661 -25.60(-4.74%)
May 22, 2015 536.43 539.92 539.92 539.92 76,986 -6.18(-1.13%)
May 21, 2015 541.26 548.51 534.37 546.09 117,863 +15.39(+2.90%)
May 20, 2015 534.19 536.16 522.11 530.70 128,216 +2.24(+0.42%)
May 19, 2015 541.08 541.97 525.86 528.46 181,053 -23.09(-4.19%)
May 18, 2015 548.60 553.79 540.54 551.55 95,436 +0.54(+0.10%)
May 15, 2015 537.68 556.75 533.21 551.02 114,028 +5.64(+1.03%)
May 14, 2015 549.58 560.41 543.12 545.38 114,910 +0.80(+0.15%)
May 13, 2015 563.55 565.52 538.66 544.57 162,210 -4.83(-0.88%)
May 12, 2015 540.01 557.37 536.69 549.40 112,901 +8.24(+1.52%)
May 11, 2015 574.20 576.71 540.01 541.17 267,213 -32.85(-5.72%)
May 08, 2015 559.52 575.81 541.53 574.02 243,200 +25.96(+4.74%)
May 07, 2015 562.38 563.10 535.08 548.06 264,115 -18.89(-3.33%)
May 06, 2015 587.89 594.52 557.91 566.95 219,910 -6.09(-1.06%)
May 05, 2015 607.05 615.73 571.96 573.04 281,661 -21.21(-3.57%)
May 04, 2015 603.02 609.40 585.39 594.25 289,304 -4.56(-0.76%)
May 01, 2015 596.49 601.77 585.03 598.81 311,277 +3.67(+0.62%)
Apr 30, 2015 607.41 609.82 584.86 595.14 338,029 -5.73(-0.95%)
Apr 29, 2015 582.34 603.20 575.27 600.87 262,439 +13.70(+2.33%)
Apr 28, 2015 577.87 589.90 572.59 587.18 187,664 +9.31(+1.61%)
Apr 27, 2015 587.89 593.00 575.54 577.87 161,315 -1.88(-0.32%)
Apr 24, 2015 584.49 586.82 572.14 579.75 253,771 -10.38(-1.76%)
Apr 23, 2015 582.70 601.50 580.73 590.13 225,207 +11.64(+2.01%)
Apr 22, 2015 572.14 584.94 560.47 578.50 160,003 +11.01(+1.94%)
Apr 21, 2015 590.76 591.21 560.41 567.49 218,863 -18.35(-3.13%)
Apr 20, 2015 581.81 605.11 580.95 585.84 199,561 +6.98(+1.21%)
Apr 17, 2015 583.87 586.46 565.66 578.85 200,422 -14.14(-2.38%)
Apr 16, 2015 591.21 608.21 578.23 593.00 297,784 -2.86(-0.48%)
Apr 15, 2015 566.14 600.25 563.37 595.86 303,665 +39.47(+7.09%)
Apr 14, 2015 537.23 560.35 537.23 556.39 209,188 +27.57(+5.21%)
Apr 13, 2015 550.66 553.70 525.68 528.82 175,743 -15.31(-2.81%)
Apr 10, 2015 542.07 547.17 534.90 544.12 121,725 +6.71(+1.25%)
Apr 09, 2015 517.00 540.90 515.93 537.41 168,761 +24.17(+4.71%)
Apr 08, 2015 532.58 536.16 512.29 513.24 162,009 -13.07(-2.48%)
Apr 07, 2015 523.54 536.34 518.79 526.31 152,424 +2.77(+0.53%)
Apr 06, 2015 505.90 532.65 499.55 523.54 235,101 +25.69(+5.16%)
Apr 02, 2015 488.81 497.85 497.85 497.85 150,175 +3.22(+0.65%)
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.