Energy Bull 2X Direxion (NY: ERX )

27.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 122.18 125.46 116.10 116.32 489,553 -8.04(-6.47%)
Jul 30, 2014 128.55 129.52 123.18 124.36 601,406 -2.14(-1.69%)
Jul 29, 2014 126.66 128.75 126.40 126.50 330,025 -0.99(-0.78%)
Jul 28, 2014 128.25 128.75 125.30 127.49 231,056 -1.09(-0.85%)
Jul 25, 2014 130.64 130.64 128.07 128.58 162,231 -2.90(-2.21%)
Jul 24, 2014 131.50 132.92 130.15 131.48 176,053 +0.47(+0.36%)
Jul 23, 2014 129.88 131.10 127.97 131.01 228,615 +2.43(+1.89%)
Jul 22, 2014 127.56 129.72 127.26 128.58 185,647 +2.70(+2.14%)
Jul 21, 2014 125.17 126.18 123.76 125.88 213,637 +0.55(+0.44%)
Jul 18, 2014 125.01 126.18 123.52 125.33 246,304 +0.96(+0.77%)
Jul 17, 2014 130.30 131.49 123.99 124.37 358,028 -6.11(-4.68%)
Jul 16, 2014 126.39 130.71 126.34 130.48 264,800 +5.58(+4.47%)
Jul 15, 2014 125.63 126.45 122.52 124.90 312,215 -1.67(-1.32%)
Jul 14, 2014 125.05 126.98 124.85 126.57 214,684 +3.16(+2.56%)
Jul 11, 2014 125.58 125.94 122.49 123.41 354,830 -2.90(-2.30%)
Jul 10, 2014 127.18 127.66 124.40 126.31 356,557 -3.69(-2.84%)
Jul 09, 2014 127.95 130.20 127.60 130.00 170,022 +2.55(+2.00%)
Jul 08, 2014 127.44 128.47 126.12 127.45 244,646 -0.72(-0.56%)
Jul 07, 2014 130.60 131.05 127.59 128.17 207,666 -2.90(-2.21%)
Jul 03, 2014 131.16 131.07 131.07 131.07 101,600 +1.28(+0.99%)
Jul 02, 2014 129.80 131.05 128.93 129.79 170,780 -0.50(-0.38%)
Jul 01, 2014 131.60 132.12 129.41 130.29 212,171 +0.16(+0.12%)
Jun 30, 2014 129.83 130.52 128.19 130.13 231,604 +0.27(+0.21%)
Jun 27, 2014 129.00 129.97 127.55 129.86 151,450 +0.09(+0.07%)
Jun 26, 2014 129.66 130.22 126.32 129.77 190,787 +0.37(+0.29%)
Jun 25, 2014 125.15 129.69 124.56 129.40 417,496 +2.67(+2.11%)
Jun 24, 2014 134.71 134.97 125.71 126.73 493,551 -8.30(-6.15%)
Jun 23, 2014 134.81 135.98 133.89 135.03 356,103 +1.30(+0.97%)
Jun 20, 2014 131.04 133.73 130.47 133.73 272,231 +3.91(+3.01%)
Jun 19, 2014 127.24 129.82 126.30 129.82 310,773 +2.73(+2.15%)
Jun 18, 2014 124.22 127.29 123.22 127.09 280,271 +3.02(+2.43%)
Jun 17, 2014 123.64 124.27 121.89 124.07 289,736 -0.51(-0.41%)
Jun 16, 2014 123.48 125.26 122.93 124.58 297,164 +2.25(+1.84%)
Jun 13, 2014 120.00 122.35 117.80 122.33 191,962 +3.43(+2.88%)
Jun 12, 2014 119.17 121.18 118.29 118.90 296,150 +1.26(+1.07%)
Jun 11, 2014 115.45 118.19 114.62 117.64 143,670 +1.27(+1.09%)
Jun 10, 2014 116.90 117.26 115.74 116.37 119,555 -0.09(-0.08%)
Jun 06, 2014 114.91 116.92 114.53 116.46 143,744 +2.90(+2.55%)
Jun 05, 2014 111.35 114.01 110.73 113.56 168,373 +1.94(+1.74%)
Jun 04, 2014 111.57 111.95 110.34 111.62 82,251 -0.23(-0.21%)
Jun 03, 2014 110.31 112.25 109.98 111.85 75,848 +1.19(+1.08%)
Jun 02, 2014 111.60 112.11 109.75 110.66 141,045 -0.44(-0.40%)
May 30, 2014 110.26 111.44 109.59 111.10 81,067 -0.34(-0.31%)
May 29, 2014 109.76 111.61 108.46 111.44 137,616 +2.81(+2.59%)
May 28, 2014 108.34 109.73 107.40 108.63 95,918 +0.50(+0.46%)
May 27, 2014 108.00 108.79 106.92 108.13 105,075 +0.77(+0.72%)
May 23, 2014 107.74 107.36 107.36 107.36 81,100 -1.09(-1.01%)
May 22, 2014 107.50 109.50 107.49 108.45 75,096 +0.60(+0.56%)
May 21, 2014 105.89 108.52 105.89 107.85 170,261 +3.06(+2.92%)
May 20, 2014 105.62 106.20 104.27 104.79 84,216 -0.82(-0.78%)
May 19, 2014 103.95 106.54 103.90 105.61 125,426 +0.89(+0.85%)
May 16, 2014 105.80 105.80 103.10 104.72 124,765 -0.87(-0.82%)
May 15, 2014 108.74 109.02 103.21 105.59 224,252 -3.67(-3.36%)
May 14, 2014 109.35 110.29 108.88 109.26 60,117 +0.07(+0.06%)
May 13, 2014 108.40 109.59 108.21 109.19 95,920 +1.19(+1.10%)
May 12, 2014 107.02 108.16 106.26 108.00 92,526 +2.10(+1.98%)
May 09, 2014 106.38 107.00 104.63 105.90 236,461 -0.19(-0.18%)
May 08, 2014 110.44 110.65 105.80 106.09 220,503 -4.68(-4.22%)
May 07, 2014 109.63 111.24 107.62 110.77 204,725 +2.74(+2.54%)
May 06, 2014 107.83 109.60 107.76 108.03 144,044 +0.51(+0.47%)
May 05, 2014 104.79 108.07 104.38 107.52 127,057 +1.41(+1.33%)
May 02, 2014 105.13 108.31 104.40 106.11 188,294 +0.63(+0.60%)
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.