Skip to main content

Energy Bull 2X Direxion (NY: ERX )

70.93 -0.56 (-0.78%)
Streaming Delayed Price Updated: 10:18 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 169.17 169.17 159.95 161.38 537,709 -4.57(-2.75%)
Feb 26, 2016 171.05 172.66 164.52 165.95 558,046 +2.59(+1.59%)
Feb 25, 2016 160.31 164.43 153.60 163.35 614,811 +0.63(+0.39%)
Feb 24, 2016 149.12 163.71 148.05 162.73 549,382 +4.65(+2.94%)
Feb 23, 2016 171.32 173.47 157.13 158.07 567,278 -17.90(-10.17%)
Feb 22, 2016 172.75 178.30 170.69 175.97 523,653 +12.26(+7.49%)
Feb 19, 2016 157.80 163.71 154.13 163.71 519,813 -0.98(-0.60%)
Feb 18, 2016 175.79 176.15 162.04 164.70 605,034 -6.18(-3.61%)
Feb 17, 2016 161.56 173.02 159.43 170.87 657,082 +14.95(+9.59%)
Feb 16, 2016 159.15 159.50 148.94 155.92 604,163 +4.56(+3.02%)
Feb 12, 2016 146.08 151.36 151.36 151.36 816,601 +11.01(+7.84%)
Feb 11, 2016 134.08 143.21 128.51 140.35 1,341,296 -1.79(-1.26%)
Feb 10, 2016 142.32 151.60 137.40 142.14 437,758 -1.52(-1.06%)
Feb 09, 2016 148.05 153.53 136.53 143.66 590,004 -11.46(-7.39%)
Feb 08, 2016 148.32 157.91 141.25 155.12 590,113 -2.51(-1.59%)
Feb 05, 2016 162.37 164.52 153.33 157.62 624,613 -11.73(-6.92%)
Feb 04, 2016 169.44 180.09 166.84 169.35 793,067 -0.81(-0.47%)
Feb 03, 2016 160.13 170.16 143.66 170.16 812,233 +16.74(+10.91%)
Feb 02, 2016 158.25 160.22 151.09 153.42 607,761 -16.83(-9.88%)
Feb 01, 2016 170.51 174.27 162.55 170.25 758,594 -9.34(-5.20%)
Jan 29, 2016 165.95 180.09 164.34 179.59 785,750 +14.18(+8.57%)
Jan 28, 2016 168.54 170.25 155.75 165.41 873,370 +14.14(+9.35%)
Jan 27, 2016 150.46 163.98 145.63 151.27 1,085,199 -2.15(-1.40%)
Jan 26, 2016 145.00 153.96 139.99 153.42 562,941 +15.31(+11.08%)
Jan 25, 2016 151.00 163.18 137.62 138.11 871,504 -22.11(-13.80%)
Jan 22, 2016 156.91 163.18 150.02 160.22 1,090,038 +18.44(+13.01%)
Jan 21, 2016 129.16 146.44 126.53 141.78 1,043,399 +12.26(+9.47%)
Jan 20, 2016 132.65 135.78 115.02 129.52 1,240,661 -11.46(-8.13%)
Jan 19, 2016 154.31 155.92 133.73 140.98 628,879 -9.58(-6.36%)
Jan 15, 2016 145.27 150.55 150.55 150.55 818,109 -14.77(-8.93%)
Jan 14, 2016 151.27 168.90 143.75 165.32 740,608 +19.07(+13.04%)
Jan 13, 2016 162.64 166.48 141.42 146.26 846,691 -10.92(-6.95%)
Jan 12, 2016 163.18 165.02 144.56 157.18 937,332 +0.81(+0.52%)
Jan 11, 2016 169.44 169.62 150.28 156.37 773,078 -10.47(-6.28%)
Jan 08, 2016 178.57 179.47 165.14 166.84 604,359 -7.61(-4.36%)
Jan 07, 2016 176.96 189.22 171.86 174.45 600,417 -12.89(-6.88%)
Jan 06, 2016 197.28 198.35 182.87 187.34 806,246 -25.06(-11.80%)
Jan 05, 2016 209.45 212.76 202.29 212.40 399,589 +2.15(+1.02%)
Jan 04, 2016 207.84 214.82 199.43 210.26 596,993 +0.54(+0.26%)
Dec 31, 2015 205.87 209.72 209.72 209.72 240,691 +2.60(+1.25%)
Dec 30, 2015 207.30 216.15 206.59 207.12 164,457 -8.50(-3.94%)
Dec 29, 2015 222.07 224.27 212.58 215.63 249,057 +4.03(+1.90%)
Dec 28, 2015 212.58 215.71 208.29 211.60 209,737 -12.71(-5.67%)
Dec 24, 2015 230.49 224.31 224.31 224.31 197,187 -5.37(-2.34%)
Dec 23, 2015 215.99 230.49 213.93 229.68 493,466 +26.23(+12.89%)
Dec 22, 2015 198.98 207.41 196.11 203.45 339,866 +6.71(+3.41%)
Dec 21, 2015 197.99 201.48 190.49 196.74 442,631 +0.45(+0.23%)
Dec 18, 2015 207.93 208.11 196.02 196.29 454,230 -11.64(-5.60%)
Dec 17, 2015 223.68 225.47 207.12 207.93 346,630 -15.75(-7.04%)
Dec 16, 2015 226.99 232.67 216.52 223.68 422,194 -3.85(-1.69%)
Dec 15, 2015 220.91 231.02 220.46 227.53 402,300 +15.84(+7.48%)
Dec 14, 2015 207.03 215.45 199.34 211.69 465,364 +2.42(+1.15%)
Dec 11, 2015 225.56 225.56 208.74 209.27 599,546 -26.31(-11.17%)
Dec 10, 2015 230.04 245.79 226.73 235.59 438,766 +4.74(+2.06%)
Dec 09, 2015 226.37 245.34 221.53 230.84 601,131 +8.68(+3.91%)
Dec 08, 2015 214.46 231.62 208.11 222.16 407,535 -7.25(-3.16%)
Dec 07, 2015 240.15 240.78 219.39 229.41 492,971 -29.99(-11.56%)
Dec 04, 2015 255.64 263.96 244.36 259.40 403,269 -5.19(-1.96%)
Dec 03, 2015 286.34 288.21 260.47 264.59 413,587 -16.83(-5.98%)
Dec 02, 2015 303.44 307.82 278.46 281.42 351,369 -28.64(-9.24%)
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.