Skip to main content

Energy Bull 2X Direxion (NY: ERX )

71.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 887.03 895.80 842.99 858.66 78,729 -33.84(-3.79%)
Sep 29, 2014 868.50 897.86 858.39 892.49 61,250 -5.19(-0.58%)
Sep 26, 2014 868.59 909.05 856.51 897.68 63,213 +32.22(+3.72%)
Sep 25, 2014 906.54 906.54 865.28 865.46 50,341 -41.62(-4.59%)
Sep 24, 2014 903.86 922.75 864.78 907.08 60,738 +2.06(+0.23%)
Sep 23, 2014 910.22 932.32 904.49 905.02 53,199 -7.97(-0.87%)
Sep 22, 2014 948.35 948.62 902.70 912.99 49,568 -42.61(-4.46%)
Sep 19, 2014 963.12 976.81 954.34 955.60 31,138 -2.77(-0.29%)
Sep 18, 2014 977.62 982.72 950.40 958.37 29,434 -14.32(-1.47%)
Sep 17, 2014 993.55 1001 964.19 972.69 39,127 -16.56(-1.67%)
Sep 16, 2014 951.75 1007 947.45 989.25 56,437 +35.00(+3.67%)
Sep 15, 2014 932.59 961.68 917.30 954.25 46,513 +20.59(+2.20%)
Sep 12, 2014 973.77 973.77 926.69 933.67 40,611 -45.02(-4.60%)
Sep 11, 2014 958.55 983.61 942.17 978.69 41,517 +1.88(+0.19%)
Sep 10, 2014 980.12 980.84 942.64 976.81 46,909 -8.15(-0.83%)
Sep 09, 2014 998.56 1015 967.77 984.96 40,120 -13.60(-1.36%)
Sep 08, 2014 1030 1030 983.97 998.56 59,609 -47.89(-4.58%)
Sep 05, 2014 1028 1047 1008 1046 29,145 +21.31(+2.08%)
Sep 04, 2014 1073 1077 1011 1025 42,583 -44.58(-4.17%)
Sep 03, 2014 1080 1091 1069 1070 22,418 +7.70(+0.73%)
Sep 02, 2014 1099 1100 1048 1062 30,325 -41.27(-3.74%)
Aug 29, 2014 1094 1103 1103 1103 19,338 +19.07(+1.76%)
Aug 28, 2014 1078 1088 1072 1084 13,211 -0.36(-0.03%)
Aug 27, 2014 1095 1097 1077 1085 16,426 -7.34(-0.67%)
Aug 26, 2014 1079 1107 1079 1092 14,685 +16.83(+1.57%)
Aug 25, 2014 1056 1077 1056 1075 23,163 +28.91(+2.76%)
Aug 22, 2014 1065 1066 1035 1046 31,099 -21.93(-2.05%)
Aug 21, 2014 1070 1072 1054 1068 15,300 +1.97(+0.18%)
Aug 20, 2014 1056 1070 1043 1066 19,150 +7.16(+0.68%)
Aug 19, 2014 1043 1065 1039 1059 22,926 +24.08(+2.33%)
Aug 18, 2014 1038 1045 1023 1035 24,189 +9.04(+0.88%)
Aug 15, 2014 1011 1031 1003 1026 41,592 +21.57(+2.15%)
Aug 14, 2014 1024 1031 1000 1004 30,242 -17.90(-1.75%)
Aug 13, 2014 1028 1038 1014 1022 22,738 +8.86(+0.87%)
Aug 12, 2014 1028 1030 1000 1013 24,496 -21.39(-2.07%)
Aug 11, 2014 1046 1066 1029 1035 36,250 +0.00(+0.00%)
Aug 08, 2014 993.73 1029 988.36 1035 45,081 +49.32(+5.00%)
Aug 07, 2014 1016 1025 969.92 985.40 44,617 -19.43(-1.93%)
Aug 06, 2014 986.84 1038 986.03 1005 44,301 +8.24(+0.83%)
Aug 05, 2014 1055 1060 979.76 996.59 58,760 -69.19(-6.49%)
Aug 04, 2014 1017 1073 1006 1066 52,000 +49.85(+4.91%)
Aug 01, 2014 1029 1041 988.80 1016 51,395 -25.24(-2.42%)
Jul 31, 2014 1094 1123 1039 1041 54,693 -71.96(-6.46%)
Jul 30, 2014 1151 1159 1103 1113 67,189 -19.16(-1.69%)
Jul 29, 2014 1134 1152 1131 1132 36,870 -8.86(-0.78%)
Jul 28, 2014 1148 1152 1122 1141 25,813 -9.75(-0.85%)
Jul 25, 2014 1169 1169 1146 1151 18,124 -25.96(-2.21%)
Jul 24, 2014 1177 1190 1165 1177 19,668 +4.20(+0.36%)
Jul 23, 2014 1163 1173 1145 1173 25,541 +21.76(+1.89%)
Jul 22, 2014 1142 1161 1139 1151 20,740 +24.16(+2.14%)
Jul 21, 2014 1120 1129 1108 1127 23,867 +4.93(+0.44%)
Jul 18, 2014 1119 1129 1106 1122 27,517 +8.59(+0.77%)
Jul 17, 2014 1166 1177 1110 1113 39,999 -54.69(-4.68%)
Jul 16, 2014 1131 1170 1131 1168 29,583 +49.94(+4.47%)
Jul 15, 2014 1124 1132 1097 1118 34,880 -14.94(-1.32%)
Jul 14, 2014 1119 1137 1118 1133 23,984 +28.28(+2.56%)
Jul 11, 2014 1124 1127 1096 1105 39,641 -25.96(-2.30%)
Jul 10, 2014 1138 1143 1113 1131 39,834 -33.02(-2.84%)
Jul 09, 2014 1145 1165 1142 1164 18,994 +22.82(+2.00%)
Jul 08, 2014 1141 1150 1129 1141 27,332 -6.44(-0.56%)
Jul 07, 2014 1169 1173 1142 1147 23,200 -25.96(-2.21%)
Jul 03, 2014 1174 1173 1173 1173 11,350 +11.46(+0.99%)
Jul 02, 2014 1162 1173 1154 1162 19,079 -4.48(-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.