Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.92 -3.42 (-5.16%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 357.23 357.23 357.23 0 -2.95(-0.82%)
Dec 29, 2016 361.88 364.41 356.78 360.18 149,422 -3.13(-0.86%)
Dec 28, 2016 378.62 378.62 362.15 363.32 185,025 -11.64(-3.10%)
Dec 27, 2016 375.22 378.62 373.34 374.95 117,810 +3.13(+0.84%)
Dec 23, 2016 371.82 371.82 371.82 0 -2.15(-0.57%)
Dec 22, 2016 368.95 376.38 367.88 373.97 110,379 +4.39(+1.19%)
Dec 21, 2016 370.93 374.15 365.57 369.58 119,073 +2.51(+0.68%)
Dec 20, 2016 375.04 377.12 364.48 367.08 162,073 -2.51(-0.68%)
Dec 19, 2016 375.58 375.90 367.88 369.58 141,572 -5.37(-1.43%)
Dec 16, 2016 375.76 376.38 369.67 374.95 198,963 +5.91(+1.60%)
Dec 15, 2016 363.14 372.62 355.53 369.05 278,977 +3.67(+1.00%)
Dec 14, 2016 384.17 388.47 363.05 365.38 495,964 -24.62(-6.31%)
Dec 13, 2016 386.50 397.87 375.04 389.99 308,127 +13.07(+3.47%)
Dec 12, 2016 397.51 398.76 372.36 376.92 423,176 +5.73(+1.54%)
Dec 09, 2016 373.07 373.07 365.38 371.19 185,781 +3.13(+0.85%)
Dec 08, 2016 366.09 369.49 356.87 368.06 232,069 +5.37(+1.48%)
Dec 07, 2016 351.68 363.76 351.23 362.69 276,279 +8.24(+2.32%)
Dec 06, 2016 349.53 358.30 343.09 354.45 265,387 -1.61(-0.45%)
Dec 05, 2016 354.90 364.30 351.78 356.07 238,459 +9.04(+2.60%)
Dec 02, 2016 344.52 351.32 340.13 347.03 216,942 +2.33(+0.68%)
Dec 01, 2016 358.75 363.67 343.09 344.70 399,086 +3.22(+0.94%)
Nov 30, 2016 326.80 350.16 326.80 341.48 693,001 +45.20(+15.26%)
Nov 29, 2016 292.07 301.47 286.52 296.27 310,387 -11.01(-3.58%)
Nov 28, 2016 324.92 325.81 305.90 307.28 301,510 -13.96(-4.35%)
Nov 25, 2016 320.44 323.66 316.01 321.25 135,950 -5.19(-1.59%)
Nov 23, 2016 326.44 326.44 326.44 0 +5.10(+1.59%)
Nov 22, 2016 321.96 327.42 310.24 321.34 272,055 -0.63(-0.19%)
Nov 21, 2016 313.64 323.39 313.64 321.96 300,153 +20.77(+6.89%)
Nov 18, 2016 300.57 305.76 296.10 301.20 193,155 +3.67(+1.23%)
Nov 17, 2016 311.13 316.86 295.02 297.53 257,833 -5.28(-1.74%)
Nov 16, 2016 306.57 313.91 300.69 302.81 337,946 -6.71(-2.17%)
Nov 15, 2016 292.96 310.69 292.92 309.52 347,886 +23.72(+8.30%)
Nov 14, 2016 278.28 286.43 273.45 285.80 250,581 +4.30(+1.53%)
Nov 11, 2016 291.89 293.50 273.99 281.50 324,964 -15.31(-5.16%)
Nov 10, 2016 291.62 303.88 289.83 296.81 398,185 +2.95(+1.00%)
Nov 09, 2016 281.50 299.76 273.00 293.86 353,879 +14.14(+5.06%)
Nov 08, 2016 275.33 284.46 273.54 279.71 235,611 +1.34(+0.48%)
Nov 07, 2016 271.39 278.82 271.39 278.37 267,372 +16.38(+6.25%)
Nov 04, 2016 262.89 269.87 257.25 261.99 326,532 -3.85(-1.45%)
Nov 03, 2016 264.50 267.72 258.86 265.84 265,423 +2.95(+1.12%)
Nov 02, 2016 265.21 267.18 252.95 262.89 493,115 -9.67(-3.55%)
Nov 01, 2016 278.10 281.15 263.42 272.55 352,094 +0.18(+0.07%)
Oct 31, 2016 279.36 282.67 270.76 272.38 300,535 -8.41(-3.00%)
Oct 28, 2016 282.58 294.13 275.96 280.79 502,911 -2.95(-1.04%)
Oct 27, 2016 290.46 291.80 283.34 283.74 279,764 -2.77(-0.97%)
Oct 26, 2016 278.10 290.55 275.78 286.52 365,328 +1.79(+0.63%)
Oct 25, 2016 287.86 297.98 283.74 284.73 328,468 -4.39(-1.52%)
Oct 24, 2016 290.90 294.66 279.60 289.11 338,948 -2.51(-0.86%)
Oct 21, 2016 292.96 293.14 286.61 291.62 317,950 -6.00(-2.02%)
Oct 20, 2016 294.22 301.02 288.40 297.62 261,540 -0.63(-0.21%)
Oct 19, 2016 293.14 305.05 292.87 298.24 365,741 +12.17(+4.26%)
Oct 18, 2016 290.73 293.23 282.58 286.07 177,705 +3.22(+1.14%)
Oct 17, 2016 286.70 290.01 278.28 282.85 180,589 -4.83(-1.68%)
Oct 14, 2016 296.63 299.68 286.61 287.68 247,342 -4.12(-1.41%)
Oct 13, 2016 292.25 296.90 280.79 291.80 329,169 -5.28(-1.78%)
Oct 12, 2016 296.10 300.39 289.81 297.08 257,463 -3.67(-1.22%)
Oct 11, 2016 308.36 309.79 296.27 300.75 296,797 -10.56(-3.39%)
Oct 10, 2016 306.48 314.98 306.12 311.31 266,173 +13.34(+4.48%)
Oct 07, 2016 303.44 306.93 295.20 297.98 334,424 -4.74(-1.57%)
Oct 06, 2016 304.33 307.46 294.93 302.72 325,803 +1.16(+0.39%)
Oct 05, 2016 296.72 305.76 296.54 301.56 339,822 +12.89(+4.47%)
Oct 04, 2016 297.88 300.61 284.91 288.67 384,615 -8.68(-2.92%)
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.