Energy Bull 2X Direxion (NY: ERX )

23.50 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 28.84 29.44 28.51 29.14 1,211,496 +0.33(+1.15%)
Oct 30, 2017 28.57 29.08 28.36 28.81 1,520,436 +0.37(+1.30%)
Oct 27, 2017 27.91 28.86 27.16 28.44 1,864,943 +0.15(+0.53%)
Oct 26, 2017 28.15 28.54 27.77 28.29 1,146,273 +0.21(+0.75%)
Oct 25, 2017 28.57 28.78 27.84 28.08 1,506,378 -0.64(-2.23%)
Oct 24, 2017 28.91 29.08 28.52 28.72 1,343,373 +0.21(+0.74%)
Oct 23, 2017 29.08 29.33 28.47 28.51 1,204,824 -0.52(-1.79%)
Oct 20, 2017 29.03 29.08 28.41 29.03 908,103 +0.20(+0.69%)
Oct 19, 2017 28.55 29.20 28.42 28.83 1,019,591 -0.29(-1.00%)
Oct 18, 2017 29.74 30.04 29.01 29.12 1,110,256 -0.63(-2.12%)
Oct 17, 2017 29.76 29.93 29.27 29.75 772,282 +0.06(+0.20%)
Oct 16, 2017 30.03 30.20 29.51 29.69 1,148,048 +0.16(+0.54%)
Oct 13, 2017 30.10 30.32 29.45 29.53 1,220,772 +0.02(+0.07%)
Oct 12, 2017 29.30 29.67 29.00 29.51 1,182,676 -0.37(-1.24%)
Oct 11, 2017 29.67 29.93 29.22 29.88 935,393 +0.19(+0.64%)
Oct 10, 2017 30.16 30.53 29.60 29.69 1,190,901 +0.05(+0.17%)
Oct 09, 2017 29.47 29.87 29.43 29.64 968,512 +0.21(+0.71%)
Oct 06, 2017 29.39 29.83 29.14 29.43 1,733,124 -0.76(-2.52%)
Oct 05, 2017 29.87 30.34 29.81 30.19 1,260,109 +0.37(+1.24%)
Oct 04, 2017 29.90 30.13 29.50 29.82 1,569,978 -0.07(-0.23%)
Oct 03, 2017 30.01 30.17 29.69 29.89 993,867 -0.07(-0.23%)
Oct 02, 2017 29.16 29.99 28.69 29.96 1,714,603 -0.03(-0.10%)
Sep 29, 2017 29.70 29.99 29.41 29.99 1,405,294 +0.00(+0.00%)
Sep 28, 2017 30.15 30.55 29.77 29.99 2,026,665 +0.04(+0.13%)
Sep 27, 2017 29.95 29.15 29.95 2,035,896 +0.43(+1.46%)
Sep 26, 2017 29.42 29.73 29.15 29.52 1,420,287 -0.14(-0.47%)
Sep 25, 2017 28.87 29.86 28.73 29.66 3,303,834 +1.29(+4.55%)
Sep 22, 2017 27.82 28.61 27.73 28.37 1,623,618 +0.39(+1.39%)
Sep 21, 2017 27.88 28.18 27.61 27.98 1,269,335 +0.00(+0.00%)
Sep 20, 2017 27.60 28.15 27.52 27.98 2,373,335 +0.59(+2.15%)
Sep 19, 2017 27.20 27.50 27.01 27.39 1,728,469 +0.32(+1.18%)
Sep 18, 2017 26.64 27.11 26.45 27.07 1,584,595 +0.35(+1.31%)
Sep 15, 2017 26.67 26.73 26.19 26.72 1,441,153 +0.21(+0.79%)
Sep 14, 2017 26.28 27.09 26.28 26.51 2,178,049 +0.34(+1.30%)
Sep 13, 2017 25.43 26.22 25.32 26.17 2,356,991 +0.97(+3.85%)
Sep 12, 2017 24.99 25.39 24.78 25.20 1,440,734 +0.42(+1.69%)
Sep 11, 2017 24.26 24.87 24.19 24.78 1,694,702 +0.70(+2.91%)
Sep 08, 2017 24.68 24.74 23.73 24.08 1,899,317 -0.79(-3.18%)
Sep 07, 2017 24.72 25.06 24.39 24.87 1,745,323 +0.13(+0.53%)
Sep 06, 2017 23.93 24.95 23.91 24.74 2,997,542 +1.14(+4.83%)
Sep 05, 2017 23.52 23.93 23.11 23.60 3,022,492 +0.41(+1.77%)
Sep 01, 2017 22.63 23.43 22.49 23.19 2,094,161 +0.61(+2.70%)
Aug 31, 2017 22.38 22.74 22.32 22.58 1,355,495 +0.36(+1.62%)
Aug 30, 2017 21.99 22.45 21.76 22.22 1,508,346 +0.03(+0.14%)
Aug 29, 2017 21.96 22.30 21.72 22.19 1,436,071 -0.11(-0.49%)
Aug 28, 2017 22.65 22.86 21.95 22.30 1,926,087 -0.35(-1.55%)
Aug 25, 2017 22.54 22.89 22.43 22.65 1,345,054 +0.36(+1.62%)
Aug 24, 2017 22.15 22.47 22.03 22.29 1,460,295 -0.01(-0.04%)
Aug 23, 2017 21.90 22.62 21.80 22.30 1,820,476 +0.28(+1.27%)
Aug 22, 2017 21.75 22.13 21.72 22.02 1,851,511 +0.46(+2.13%)
Aug 21, 2017 21.79 21.93 21.37 21.56 1,463,886 -0.37(-1.69%)
Aug 18, 2017 21.60 22.35 21.39 21.93 2,591,710 +0.36(+1.67%)
Aug 17, 2017 22.36 22.55 21.57 21.57 3,290,491 -0.98(-4.35%)
Aug 16, 2017 23.30 23.43 22.42 22.55 2,629,315 -0.70(-3.01%)
Aug 15, 2017 23.51 23.70 22.83 23.25 2,727,784 -0.23(-0.98%)
Aug 14, 2017 23.93 24.16 23.43 23.48 1,708,516 -0.24(-1.01%)
Aug 11, 2017 24.10 24.38 23.66 23.72 2,123,178 -0.48(-1.98%)
Aug 10, 2017 25.22 25.26 24.07 24.20 2,358,640 -0.84(-3.35%)
Aug 09, 2017 25.01 25.47 24.74 25.04 1,697,747 +0.07(+0.28%)
Aug 08, 2017 24.86 25.57 24.72 24.97 2,367,425 -0.09(-0.36%)
Aug 07, 2017 25.48 25.49 24.89 25.06 2,081,375 -0.66(-2.57%)
Aug 04, 2017 25.53 25.92 25.32 25.72 1,912,198 +0.26(+1.02%)
Aug 03, 2017 26.56 26.56 25.12 25.46 3,421,615 -1.13(-4.25%)
Aug 02, 2017 26.62 26.91 25.76 26.59 3,212,374 -0.30(-1.12%)
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.