Energy Bull 2X Direxion (NY: ERX )

29.70 USD +0.85 (+2.95%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 67.86 68.13 65.34 66.49 3,025,666 -0.64(-0.95%)
Apr 29, 2015 65.06 67.39 64.27 67.13 2,349,065 +1.53(+2.33%)
Apr 28, 2015 64.56 65.90 63.97 65.60 1,679,764 +1.04(+1.61%)
Apr 27, 2015 65.68 66.25 64.30 64.56 1,443,919 -0.21(-0.32%)
Apr 24, 2015 65.30 65.56 63.92 64.77 2,271,481 -1.16(-1.76%)
Apr 23, 2015 65.10 67.20 64.88 65.93 2,015,810 +1.30(+2.01%)
Apr 22, 2015 63.92 65.35 62.62 64.63 1,432,172 +1.23(+1.94%)
Apr 21, 2015 66.00 66.05 62.61 63.40 1,959,019 -2.05(-3.13%)
Apr 20, 2015 65.00 67.60 64.90 65.45 1,786,249 +0.78(+1.21%)
Apr 17, 2015 65.23 65.52 63.20 64.67 1,793,955 -1.58(-2.38%)
Apr 16, 2015 66.05 67.95 64.60 66.25 2,665,434 -0.32(-0.48%)
Apr 15, 2015 63.25 67.06 62.94 66.57 2,718,072 +4.41(+7.09%)
Apr 14, 2015 60.02 62.60 60.02 62.16 1,872,418 +3.08(+5.21%)
Apr 13, 2015 61.52 61.86 58.73 59.08 1,573,056 -1.71(-2.81%)
Apr 10, 2015 60.56 61.13 59.76 60.79 1,089,553 +0.75(+1.25%)
Apr 09, 2015 57.76 60.43 57.64 60.04 1,510,566 +2.70(+4.71%)
Apr 08, 2015 59.50 59.90 57.23 57.34 1,450,125 -1.46(-2.48%)
Apr 07, 2015 58.49 59.92 57.96 58.80 1,364,336 +0.31(+0.53%)
Apr 06, 2015 56.52 59.51 55.81 58.49 2,104,368 +2.87(+5.16%)
Apr 02, 2015 54.61 55.62 55.62 55.62 1,344,200 +0.36(+0.65%)
Apr 01, 2015 55.87 56.72 54.93 55.26 1,182,975 +0.43(+0.78%)
Mar 31, 2015 54.85 56.21 54.10 54.83 840,919 -1.37(-2.44%)
Mar 30, 2015 54.54 56.60 54.41 56.20 2,070,063 +3.17(+5.98%)
Mar 27, 2015 53.77 53.95 52.60 53.03 935,863 -1.21(-2.23%)
Mar 26, 2015 56.36 56.80 53.67 54.24 1,347,642 -0.20(-0.37%)
Mar 25, 2015 53.45 55.67 53.29 54.44 1,733,524 +2.09(+3.99%)
Mar 24, 2015 53.94 54.11 52.31 52.35 1,273,791 -1.18(-2.20%)
Mar 23, 2015 54.33 55.48 53.48 53.53 1,300,363 -0.61(-1.13%)
Mar 20, 2015 53.34 54.98 52.90 54.14 1,870,178 +2.35(+4.54%)
Mar 19, 2015 52.47 53.10 51.33 51.79 2,019,854 -2.63(-4.83%)
Mar 18, 2015 49.00 55.21 48.85 54.42 3,175,981 +4.46(+8.93%)
Mar 17, 2015 49.76 50.60 48.96 49.96 1,361,180 -0.66(-1.30%)
Mar 16, 2015 47.91 50.74 47.43 50.62 1,352,898 +1.98(+4.07%)
Mar 13, 2015 48.25 48.84 47.06 48.64 2,243,489 -0.59(-1.20%)
Mar 12, 2015 50.58 51.12 49.17 49.23 1,179,321 -0.97(-1.93%)
Mar 11, 2015 50.08 50.80 49.14 50.20 2,195,316 +0.49(+0.99%)
Mar 10, 2015 50.58 51.55 49.70 49.71 2,363,533 -2.24(-4.31%)
Mar 09, 2015 52.80 54.63 51.95 51.95 2,181,701 -1.16(-2.18%)
Mar 06, 2015 54.88 55.77 52.69 53.11 3,310,562 -3.01(-5.36%)
Mar 05, 2015 56.67 56.90 55.85 56.12 878,174 -1.01(-1.77%)
Mar 04, 2015 57.28 57.34 55.26 57.13 1,558,811 -0.21(-0.37%)
Mar 03, 2015 56.80 58.39 56.10 57.34 1,671,162 +0.57(+1.00%)
Mar 02, 2015 57.65 57.80 55.10 56.77 2,815,552 -1.17(-2.02%)
Feb 27, 2015 59.29 59.55 57.82 57.94 1,385,800 -0.79(-1.35%)
Feb 26, 2015 61.09 61.09 57.81 58.73 3,921,068 -3.38(-5.44%)
Feb 25, 2015 61.20 62.50 60.49 62.11 2,368,234 +0.85(+1.39%)
Feb 24, 2015 61.76 62.00 60.09 61.26 2,171,458 +0.42(+0.69%)
Feb 23, 2015 59.65 62.24 59.22 60.84 3,142,561 -0.67(-1.09%)
Feb 20, 2015 61.89 62.89 60.00 61.51 5,254,888 -0.85(-1.36%)
Feb 19, 2015 59.38 63.47 58.53 62.36 3,612,429 -0.97(-1.53%)
Feb 18, 2015 64.00 64.84 62.77 63.33 3,607,011 -2.25(-3.43%)
Feb 17, 2015 64.37 65.98 63.00 65.58 4,179,001 +0.51(+0.78%)
Feb 13, 2015 63.00 65.07 65.07 65.07 4,285,500 +3.92(+6.41%)
Feb 12, 2015 61.24 61.98 59.97 61.15 3,614,474 +2.20(+3.73%)
Feb 11, 2015 57.75 59.64 56.96 58.95 3,828,316 -1.19(-1.98%)
Feb 10, 2015 60.55 60.56 56.88 60.14 3,879,473 -0.15(-0.25%)
Feb 09, 2015 60.75 62.29 59.80 60.29 2,665,490 +0.36(+0.60%)
Feb 06, 2015 61.45 61.75 59.16 59.93 3,232,103 -0.10(-0.17%)
Feb 05, 2015 59.61 60.99 58.53 60.03 3,453,048 +2.45(+4.25%)
Feb 04, 2015 58.12 59.18 56.01 57.58 5,183,577 -2.94(-4.86%)
Feb 03, 2015 57.89 61.41 57.80 60.52 6,532,570 +4.56(+8.15%)
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.