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 (%)
Jun 30, 2016 265.93 275.69 263.69 275.51 306,331 +6.89(+2.57%)
Jun 29, 2016 259.13 273.36 258.14 268.62 346,370 +14.77(+5.82%)
Jun 28, 2016 248.12 254.47 244.00 253.85 203,009 +18.71(+7.96%)
Jun 27, 2016 249.46 249.91 228.87 235.14 322,764 -21.93(-8.53%)
Jun 24, 2016 255.37 269.42 254.38 257.07 394,972 -31.15(-10.81%)
Jun 23, 2016 282.04 288.22 279.63 288.22 276,114 +13.87(+5.06%)
Jun 22, 2016 282.67 282.67 273.63 274.35 478,798 -4.65(-1.67%)
Jun 21, 2016 268.08 280.70 265.21 279.00 322,983 +9.58(+3.55%)
Jun 20, 2016 274.08 275.83 268.88 269.42 315,399 +6.98(+2.66%)
Jun 17, 2016 261.90 264.11 258.23 262.44 412,860 +7.34(+2.88%)
Jun 16, 2016 250.53 256.00 239.71 255.10 614,550 -3.58(-1.38%)
Jun 15, 2016 258.05 267.72 253.22 258.68 340,374 -1.70(-0.65%)
Jun 14, 2016 257.34 264.50 251.70 260.38 364,709 -1.25(-0.48%)
Jun 13, 2016 259.67 271.66 258.68 261.63 251,747 -3.31(-1.25%)
Jun 10, 2016 273.27 278.46 262.35 264.95 324,736 -18.26(-6.45%)
Jun 09, 2016 278.82 286.16 278.19 283.21 220,929 -5.28(-1.83%)
Jun 08, 2016 295.65 299.40 286.16 288.49 355,276 -1.70(-0.59%)
Jun 07, 2016 274.79 292.69 274.79 290.19 340,443 +17.99(+6.61%)
Jun 06, 2016 262.53 272.64 261.10 272.20 356,588 +16.56(+6.48%)
Jun 03, 2016 258.05 261.99 250.53 255.64 305,170 -2.86(-1.11%)
Jun 02, 2016 252.59 258.50 250.27 258.50 322,313 -1.52(-0.59%)
Jun 01, 2016 251.52 261.37 249.37 260.02 456,709 +1.43(+0.55%)
May 31, 2016 263.69 270.05 255.46 258.59 387,239 -3.58(-1.37%)
May 27, 2016 259.04 262.17 262.17 262.17 321,040 +1.07(+0.41%)
May 26, 2016 267.63 271.32 259.13 261.10 276,585 -3.49(-1.32%)
May 25, 2016 258.68 266.02 258.05 264.59 361,105 +11.64(+4.60%)
May 24, 2016 254.12 257.16 248.21 252.95 341,050 +3.94(+1.58%)
May 23, 2016 246.69 252.32 244.02 249.01 331,304 -1.97(-0.78%)
May 20, 2016 248.84 252.54 244.54 250.98 283,638 +3.94(+1.59%)
May 19, 2016 240.24 248.48 232.37 247.04 478,968 +1.16(+0.47%)
May 18, 2016 253.76 256.26 241.67 245.88 496,994 -7.79(-3.07%)
May 17, 2016 250.62 259.84 248.48 253.67 377,074 +3.40(+1.36%)
May 16, 2016 247.94 252.84 245.70 250.27 357,046 +11.91(+4.99%)
May 13, 2016 244.54 250.18 236.93 238.36 329,874 -9.76(-3.93%)
May 12, 2016 252.32 258.14 242.41 248.12 413,888 +2.42(+0.98%)
May 11, 2016 240.60 252.32 236.12 245.70 394,418 +2.06(+0.85%)
May 10, 2016 235.32 244.00 235.14 243.64 326,542 +11.81(+5.10%)
May 09, 2016 239.79 239.79 222.61 231.83 488,887 -10.47(-4.32%)
May 06, 2016 238.63 250.98 237.38 242.30 353,951 -1.97(-0.81%)
May 05, 2016 250.62 254.03 238.00 244.27 423,843 +6.53(+2.75%)
May 04, 2016 249.37 254.47 233.71 237.74 493,844 -10.65(-4.29%)
May 03, 2016 258.32 258.32 244.18 248.39 572,683 -19.33(-7.22%)
May 02, 2016 268.44 270.50 258.05 267.72 381,831 -0.72(-0.27%)
Apr 29, 2016 273.00 279.54 256.44 268.44 676,785 -2.15(-0.79%)
Apr 28, 2016 278.91 285.09 267.00 270.58 559,843 -11.46(-4.06%)
Apr 27, 2016 271.66 284.46 271.21 282.04 630,646 +14.59(+5.46%)
Apr 26, 2016 260.02 267.63 257.88 267.45 399,571 +12.08(+4.73%)
Apr 25, 2016 261.45 261.63 249.46 255.37 633,410 -8.59(-3.26%)
Apr 22, 2016 255.55 266.92 254.29 263.96 517,668 +10.11(+3.98%)
Apr 21, 2016 258.32 261.90 251.61 253.85 556,446 -3.76(-1.46%)
Apr 20, 2016 246.15 263.42 244.54 257.61 554,352 +6.71(+2.68%)
Apr 19, 2016 240.42 251.70 237.56 250.89 470,129 +14.59(+6.17%)
Apr 18, 2016 210.79 238.45 210.08 236.30 557,849 +10.56(+4.68%)
Apr 15, 2016 229.68 232.28 224.67 225.74 371,427 -9.67(-4.11%)
Apr 14, 2016 235.68 236.57 230.93 235.41 345,019 +2.06(+0.88%)
Apr 13, 2016 230.04 235.50 225.20 233.35 477,752 +2.51(+1.09%)
Apr 12, 2016 213.48 233.98 213.03 230.84 667,389 +19.33(+9.14%)
Apr 11, 2016 218.76 221.18 211.51 211.51 501,975 -2.78(-1.30%)
Apr 08, 2016 213.75 217.51 210.97 214.28 571,289 +12.44(+6.16%)
Apr 07, 2016 201.13 206.68 197.01 201.84 486,172 -3.13(-1.53%)
Apr 06, 2016 198.08 205.69 193.52 204.97 604,240 +11.99(+6.22%)
Apr 05, 2016 192.89 197.28 190.74 192.98 429,673 -3.94(-2.00%)
Apr 04, 2016 200.41 206.85 195.49 196.92 456,469 -4.30(-2.14%)
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.