Skip to main content

Energy Bull 2X Direxion (NY: ERX )

69.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 345.61 358.18 343.35 345.07 247,107 -9.04(-2.55%)
May 30, 2018 331.96 358.16 331.96 354.11 406,308 +29.74(+9.17%)
May 29, 2018 319.76 330.24 315.33 324.37 174,532 -3.35(-1.02%)
May 25, 2018 327.71 327.71 327.71 0 -27.84(-7.83%)
May 24, 2018 361.61 362.70 350.58 355.56 296,210 -18.71(-5.00%)
May 23, 2018 367.40 374.72 358.46 374.27 247,896 +0.36(+0.10%)
May 22, 2018 389.73 397.24 371.12 373.91 256,792 -15.19(-3.90%)
May 21, 2018 384.31 389.64 379.06 389.10 229,435 +10.40(+2.75%)
May 18, 2018 385.48 386.56 377.52 378.70 199,793 -8.95(-2.31%)
May 17, 2018 374.09 389.01 373.82 387.65 288,199 +16.54(+4.46%)
May 16, 2018 365.05 371.38 359.90 371.11 184,778 +4.34(+1.18%)
May 15, 2018 363.60 368.67 358.72 366.77 197,588 +0.00(+0.00%)
May 14, 2018 362.07 371.60 361.89 366.77 231,522 +7.50(+2.09%)
May 11, 2018 358.81 366.50 357.00 359.26 200,712 +0.99(+0.28%)
May 10, 2018 353.93 360.26 349.41 358.27 189,402 +8.05(+2.30%)
May 09, 2018 341.45 361.07 341.09 350.22 369,238 +20.34(+6.17%)
May 08, 2018 322.74 330.15 305.29 329.88 414,810 +7.68(+2.38%)
May 07, 2018 328.71 343.44 320.52 322.20 340,634 +1.17(+0.37%)
May 04, 2018 313.70 324.55 310.17 321.02 202,835 +4.43(+1.40%)
May 03, 2018 315.06 318.13 304.12 316.59 290,837 -2.53(-0.79%)
May 02, 2018 311.89 326.27 311.89 319.12 203,032 +4.25(+1.35%)
May 01, 2018 316.50 316.50 303.21 314.88 187,232 -6.15(-1.92%)
Apr 30, 2018 319.03 331.75 318.94 321.02 202,476 -0.09(-0.03%)
Apr 27, 2018 323.28 326.00 317.50 321.11 205,601 -11.21(-3.37%)
Apr 26, 2018 322.20 332.50 318.67 332.32 223,725 +14.19(+4.46%)
Apr 25, 2018 307.37 319.26 302.31 318.13 289,201 +7.50(+2.42%)
Apr 24, 2018 322.83 329.97 305.38 310.63 334,425 -10.13(-3.16%)
Apr 23, 2018 311.80 321.02 307.19 320.75 208,417 +5.33(+1.69%)
Apr 20, 2018 316.95 318.49 309.18 315.42 250,838 -4.43(-1.39%)
Apr 19, 2018 320.12 327.17 314.24 319.85 373,414 +1.18(+0.37%)
Apr 18, 2018 312.34 327.08 312.07 318.67 313,212 +14.19(+4.66%)
Apr 17, 2018 303.03 308.55 298.33 304.48 277,962 +3.53(+1.17%)
Apr 16, 2018 293.90 305.02 289.56 300.95 221,234 +9.04(+3.10%)
Apr 13, 2018 286.94 295.53 286.22 291.91 287,983 +8.95(+3.16%)
Apr 12, 2018 284.77 289.47 279.98 282.96 277,470 +0.09(+0.03%)
Apr 11, 2018 272.93 284.77 272.21 282.87 343,627 +8.50(+3.10%)
Apr 10, 2018 261.81 280.51 261.18 274.38 530,877 +24.77(+9.92%)
Apr 09, 2018 250.60 259.10 247.25 249.60 261,216 +3.07(+1.25%)
Apr 06, 2018 254.67 259.28 236.13 246.53 435,023 -14.01(-5.38%)
Apr 05, 2018 249.15 265.15 249.15 260.54 332,080 +13.11(+5.30%)
Apr 04, 2018 235.95 248.79 231.79 247.43 347,334 -0.81(-0.33%)
Apr 03, 2018 236.50 248.79 229.35 248.25 285,849 +14.83(+6.35%)
Apr 02, 2018 244.63 246.71 220.95 233.42 458,438 -15.19(-6.11%)
Mar 29, 2018 248.61 248.61 248.61 0 +14.83(+6.34%)
Mar 28, 2018 247.89 251.23 232.61 233.78 358,648 -14.65(-5.90%)
Mar 27, 2018 258.55 261.90 243.91 248.43 282,293 -6.96(-2.73%)
Mar 26, 2018 251.14 256.56 242.46 255.39 282,616 +12.66(+5.21%)
Mar 23, 2018 251.23 259.46 240.84 242.73 361,446 -4.34(-1.76%)
Mar 22, 2018 255.03 258.63 245.72 247.07 310,359 -16.18(-6.15%)
Mar 21, 2018 248.70 268.04 246.09 263.25 334,848 +18.89(+7.73%)
Mar 20, 2018 241.65 248.97 241.65 244.36 223,584 +6.33(+2.66%)
Mar 19, 2018 248.07 248.34 233.96 238.03 280,308 -11.84(-4.74%)
Mar 16, 2018 243.64 253.13 242.43 249.88 203,278 +6.51(+2.67%)
Mar 15, 2018 250.96 253.15 237.94 243.37 269,810 -4.07(-1.64%)
Mar 14, 2018 254.85 256.56 245.81 247.43 200,161 -4.34(-1.72%)
Mar 13, 2018 258.55 263.25 248.70 251.77 244,044 -5.42(-2.11%)
Mar 12, 2018 257.29 263.07 253.58 257.20 222,481 -0.45(-0.18%)
Mar 09, 2018 249.33 258.37 249.33 257.65 296,824 +13.74(+5.63%)
Mar 08, 2018 245.81 247.80 238.66 243.91 194,868 -0.09(-0.04%)
Mar 07, 2018 249.51 237.22 244.00 264,282 -5.79(-2.32%)
Mar 06, 2018 253.22 256.82 246.35 249.78 232,279 +0.45(+0.18%)
Mar 05, 2018 238.85 251.77 237.53 249.33 265,065 +7.41(+3.06%)
Mar 02, 2018 234.24 244.24 227.82 241.92 275,149 +3.44(+1.44%)
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.