Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.92 -3.42 (-5.16%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 261.63 264.34 239.66 239.75 342,236 -17.81(-6.91%)
Feb 27, 2018 269.22 275.91 257.56 257.56 300,771 -10.58(-3.94%)
Feb 26, 2018 267.41 269.67 263.44 268.14 186,135 +4.52(+1.71%)
Feb 23, 2018 250.96 263.80 249.42 263.62 277,765 +16.54(+6.70%)
Feb 22, 2018 245.17 257.92 242.82 247.07 293,253 +7.14(+2.98%)
Feb 21, 2018 250.51 256.87 239.75 239.93 229,083 -12.20(-4.84%)
Feb 20, 2018 256.48 263.44 248.88 252.13 275,484 -4.16(-1.62%)
Feb 16, 2018 256.29 256.29 256.29 0 -2.26(-0.87%)
Feb 15, 2018 262.44 250.69 258.55 301,390 -2.26(-0.87%)
Feb 14, 2018 242.91 262.80 240.47 260.81 304,339 +11.03(+4.42%)
Feb 13, 2018 248.16 252.95 244.90 249.78 179,676 -3.34(-1.32%)
Feb 12, 2018 250.69 261.00 246.80 253.13 420,951 +11.93(+4.95%)
Feb 09, 2018 250.33 250.59 217.06 241.20 508,646 -0.27(-0.11%)
Feb 08, 2018 269.94 241.38 241.47 426,832 -24.59(-9.24%)
Feb 07, 2018 282.78 286.85 265.88 266.06 300,023 -14.19(-5.06%)
Feb 06, 2018 260.00 286.04 257.65 280.25 437,643 +4.97(+1.81%)
Feb 05, 2018 301.22 310.45 259.82 275.28 438,517 -38.06(-12.15%)
Feb 02, 2018 339.46 340.55 307.73 313.34 369,901 -44.84(-12.52%)
Feb 01, 2018 349.32 358.72 343.26 358.18 212,406 +10.31(+2.96%)
Jan 31, 2018 349.50 351.40 340.19 347.87 338,302 +1.18(+0.34%)
Jan 30, 2018 360.62 360.80 345.88 346.70 380,263 -22.78(-6.17%)
Jan 29, 2018 382.41 386.11 367.58 369.48 226,965 -17.45(-4.51%)
Jan 26, 2018 381.77 388.64 380.96 386.93 145,987 +6.51(+1.71%)
Jan 25, 2018 395.06 395.51 378.45 380.42 258,707 -9.85(-2.52%)
Jan 24, 2018 393.71 400.40 385.84 390.27 302,203 -3.07(-0.78%)
Jan 23, 2018 396.69 398.50 387.11 393.35 208,029 -1.63(-0.41%)
Jan 22, 2018 372.01 394.97 372.01 394.97 242,037 +23.96(+6.46%)
Jan 19, 2018 368.94 371.29 363.78 371.02 200,192 -1.45(-0.39%)
Jan 18, 2018 379.79 380.42 370.75 372.46 188,695 -9.22(-2.42%)
Jan 17, 2018 374.99 386.66 368.03 381.68 181,132 +9.22(+2.48%)
Jan 16, 2018 389.91 390.54 370.02 372.46 316,112 -14.38(-3.72%)
Jan 12, 2018 386.84 386.84 386.84 0 +10.76(+2.86%)
Jan 11, 2018 358.09 380.06 354.47 376.08 309,890 +21.61(+6.10%)
Jan 10, 2018 358.45 359.17 356.02 354.47 238,830 -1.27(-0.36%)
Jan 09, 2018 360.17 360.98 354.11 355.74 195,782 -2.80(-0.78%)
Jan 08, 2018 352.39 359.08 349.14 358.54 170,045 +5.97(+1.69%)
Jan 05, 2018 350.77 352.94 343.53 352.57 190,229 -0.27(-0.08%)
Jan 04, 2018 346.15 353.48 342.36 352.85 204,841 +6.24(+1.80%)
Jan 03, 2018 333.14 349.14 332.59 346.61 250,557 +14.74(+4.44%)
Jan 02, 2018 320.84 332.69 318.08 331.87 201,034 +16.09(+5.10%)
Dec 29, 2017 315.78 315.78 315.78 0 -2.89(-0.91%)
Dec 28, 2017 317.13 319.31 315.92 318.67 94,286 +1.09(+0.34%)
Dec 27, 2017 321.02 321.56 315.87 317.59 157,609 -3.35(-1.04%)
Dec 26, 2017 315.60 322.56 314.24 320.93 185,708 +8.05(+2.57%)
Dec 22, 2017 311.62 316.50 308.28 312.89 158,905 +1.81(+0.58%)
Dec 21, 2017 291.46 313.52 291.46 311.08 264,886 +18.44(+6.30%)
Dec 20, 2017 283.60 293.81 280.88 292.64 203,590 +12.30(+4.39%)
Dec 19, 2017 282.42 285.40 278.99 280.34 90,997 +0.67(+0.24%)
Dec 18, 2017 276.44 283.53 275.90 279.67 143,055 +6.46(+2.37%)
Dec 15, 2017 278.86 279.31 271.95 273.21 127,828 -0.81(-0.29%)
Dec 14, 2017 274.29 279.94 273.66 274.02 125,264 -3.05(-1.10%)
Dec 13, 2017 278.32 279.67 274.56 277.07 136,807 -0.90(-0.32%)
Dec 12, 2017 283.44 283.98 277.16 277.97 155,695 -2.87(-1.02%)
Dec 11, 2017 276.53 284.88 275.81 280.84 138,604 +6.28(+2.29%)
Dec 08, 2017 274.56 275.00 267.73 274.56 121,404 +7.00(+2.62%)
Dec 07, 2017 265.13 268.63 263.78 267.55 121,234 +2.51(+0.95%)
Dec 06, 2017 274.73 264.05 265.04 189,336 -10.77(-3.91%)
Dec 05, 2017 279.67 282.55 274.91 275.81 161,022 -3.86(-1.38%)
Dec 04, 2017 281.11 292.87 278.15 279.67 266,200 -0.27(-0.10%)
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.