Energy Bull 2X Direxion (NY: ERX )

32.19 USD +0.58 (+1.83%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 99.10 100.08 94.18 95.93 704,702 -3.78(-3.79%)
Sep 29, 2014 97.03 100.31 95.90 99.71 548,248 -0.58(-0.58%)
Sep 26, 2014 97.04 101.56 95.69 100.29 565,816 +3.60(+3.72%)
Sep 25, 2014 101.28 101.28 96.67 96.69 450,601 -4.65(-4.59%)
Sep 24, 2014 100.98 103.09 96.61 101.34 543,662 +0.23(+0.23%)
Sep 23, 2014 101.69 104.16 101.05 101.11 476,185 -0.89(-0.87%)
Sep 22, 2014 105.95 105.98 100.85 102.00 443,679 -4.76(-4.46%)
Sep 19, 2014 107.60 109.13 106.62 106.76 278,713 -0.31(-0.29%)
Sep 18, 2014 109.22 109.79 106.18 107.07 263,468 -1.60(-1.47%)
Sep 17, 2014 111.00 111.88 107.72 108.67 350,227 -1.85(-1.67%)
Sep 16, 2014 106.33 112.54 105.85 110.52 505,162 +3.91(+3.67%)
Sep 15, 2014 104.19 107.44 102.48 106.61 416,336 +2.30(+2.20%)
Sep 12, 2014 108.79 108.79 103.53 104.31 363,508 -5.03(-4.60%)
Sep 11, 2014 107.09 109.89 105.26 109.34 371,616 +0.21(+0.19%)
Sep 10, 2014 109.50 109.58 105.31 109.13 419,883 -0.91(-0.83%)
Sep 09, 2014 111.56 113.37 108.12 110.04 359,115 -1.52(-1.36%)
Sep 08, 2014 115.04 115.04 109.93 111.56 533,556 -5.35(-4.58%)
Sep 05, 2014 114.80 117.02 112.63 116.91 260,880 +2.38(+2.08%)
Sep 04, 2014 119.85 120.36 113.00 114.53 381,162 -4.98(-4.17%)
Sep 03, 2014 120.62 121.93 119.40 119.51 200,668 +0.86(+0.72%)
Sep 02, 2014 122.74 122.88 117.07 118.65 271,441 -4.61(-3.74%)
Aug 29, 2014 122.20 123.26 123.26 123.26 173,100 +2.13(+1.76%)
Aug 28, 2014 120.46 121.59 119.73 121.13 118,256 -0.04(-0.03%)
Aug 27, 2014 122.29 122.61 120.27 121.17 147,034 -0.82(-0.67%)
Aug 26, 2014 120.55 123.72 120.55 121.99 131,446 +1.88(+1.57%)
Aug 25, 2014 117.99 120.31 117.99 120.11 207,335 +3.23(+2.76%)
Aug 22, 2014 118.95 119.15 115.68 116.88 278,365 -2.45(-2.05%)
Aug 21, 2014 119.50 119.79 117.80 119.33 136,953 +0.22(+0.18%)
Aug 20, 2014 118.00 119.55 116.48 119.11 171,410 +0.80(+0.68%)
Aug 19, 2014 116.47 118.95 116.11 118.31 205,210 +2.69(+2.33%)
Aug 18, 2014 116.01 116.72 114.32 115.62 216,520 +1.01(+0.88%)
Aug 15, 2014 112.98 115.15 112.08 114.61 372,287 +2.41(+2.15%)
Aug 14, 2014 114.44 115.15 111.77 112.20 270,697 -2.00(-1.75%)
Aug 13, 2014 114.80 116.00 113.23 114.20 203,527 +0.99(+0.87%)
Aug 12, 2014 114.81 115.06 111.73 113.21 219,265 -2.39(-2.07%)
Aug 11, 2014 116.90 119.05 115.01 115.60 324,472 +0.00(+0.00%)
Aug 08, 2014 111.02 114.97 110.42 115.60 403,518 +5.51(+5.00%)
Aug 07, 2014 113.50 114.54 108.36 110.09 399,365 -2.17(-1.93%)
Aug 06, 2014 110.25 116.00 110.16 112.26 396,538 +0.92(+0.83%)
Aug 05, 2014 117.84 118.48 109.46 111.34 525,954 -7.73(-6.49%)
Aug 04, 2014 113.57 119.91 112.38 119.07 465,450 +5.57(+4.91%)
Aug 01, 2014 115.00 116.26 110.47 113.50 460,037 -2.82(-2.42%)
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%)
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.