Skip to main content

Energy Bull 2X Direxion (NY: ERX )

70.97 -0.52 (-0.73%)
Streaming Delayed Price Updated: 11:05 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 283.65 283.65 268.17 272.91 377,779 -12.89(-4.51%)
Aug 30, 2016 290.90 294.66 283.21 285.80 314,817 -3.40(-1.18%)
Aug 29, 2016 280.34 290.01 279.27 289.20 293,236 +5.28(+1.86%)
Aug 26, 2016 287.59 294.67 279.63 283.92 462,993 -2.95(-1.03%)
Aug 25, 2016 288.58 290.19 283.83 286.88 292,406 -2.33(-0.80%)
Aug 24, 2016 288.31 293.41 286.74 289.20 343,547 -3.22(-1.10%)
Aug 23, 2016 286.52 294.75 286.43 292.43 334,214 +4.48(+1.55%)
Aug 22, 2016 289.11 290.01 282.67 287.95 364,750 -8.86(-2.99%)
Aug 19, 2016 302.45 302.54 293.50 296.81 317,540 -6.27(-2.07%)
Aug 18, 2016 289.38 303.26 289.38 303.08 431,111 +16.65(+5.81%)
Aug 17, 2016 282.31 287.14 279.18 286.43 431,578 +2.69(+0.95%)
Aug 16, 2016 281.95 286.79 276.13 283.74 357,432 +1.70(+0.60%)
Aug 15, 2016 281.06 284.55 278.37 282.04 359,196 +6.09(+2.21%)
Aug 12, 2016 273.45 278.73 271.75 275.96 410,873 +4.48(+1.65%)
Aug 11, 2016 264.95 275.06 261.72 271.48 500,762 +11.01(+4.23%)
Aug 10, 2016 270.76 272.52 258.41 260.47 426,487 -8.06(-3.00%)
Aug 09, 2016 276.76 276.94 265.84 268.53 361,359 -4.39(-1.61%)
Aug 08, 2016 268.44 278.55 268.08 272.91 457,151 +10.02(+3.81%)
Aug 05, 2016 257.61 263.83 254.83 262.89 373,905 +7.16(+2.80%)
Aug 04, 2016 253.49 261.19 251.52 255.73 452,641 -1.25(-0.49%)
Aug 03, 2016 243.46 257.34 240.15 256.98 579,608 +13.96(+5.75%)
Aug 02, 2016 241.76 246.51 230.31 243.02 360,601 +6.09(+2.57%)
Aug 01, 2016 256.26 257.52 234.33 236.93 584,950 -26.14(-9.94%)
Jul 29, 2016 245.97 263.60 243.55 263.07 434,081 +8.05(+3.16%)
Jul 28, 2016 254.21 258.50 249.55 255.01 364,663 +0.27(+0.11%)
Jul 27, 2016 263.78 269.38 251.52 254.74 516,201 -8.32(-3.16%)
Jul 26, 2016 254.21 263.33 253.22 263.07 302,897 +4.38(+1.70%)
Jul 25, 2016 268.80 268.97 255.28 258.68 306,783 -15.57(-5.68%)
Jul 22, 2016 273.90 274.35 269.33 274.25 172,614 +2.24(+0.82%)
Jul 21, 2016 278.55 285.71 269.96 272.02 260,481 -8.41(-3.00%)
Jul 20, 2016 278.10 284.55 271.21 280.43 243,601 -0.99(-0.35%)
Jul 19, 2016 284.46 285.53 278.60 281.42 148,785 -5.10(-1.78%)
Jul 18, 2016 282.76 286.87 278.10 286.52 170,225 +0.81(+0.28%)
Jul 15, 2016 289.38 291.53 282.85 285.71 257,650 -0.27(-0.09%)
Jul 14, 2016 287.77 290.90 284.01 285.98 242,127 +3.94(+1.40%)
Jul 13, 2016 286.34 291.89 274.33 282.04 436,369 -7.52(-2.60%)
Jul 12, 2016 281.77 293.06 280.16 289.56 393,026 +20.41(+7.58%)
Jul 11, 2016 272.46 276.00 269.15 269.15 203,262 +0.99(+0.37%)
Jul 08, 2016 265.21 270.76 257.61 268.17 287,640 +10.56(+4.10%)
Jul 07, 2016 270.05 275.87 252.50 257.61 432,996 -8.15(-3.07%)
Jul 06, 2016 258.32 266.56 252.86 265.75 328,340 +2.69(+1.02%)
Jul 05, 2016 268.35 271.30 254.65 263.07 398,436 -16.74(-5.98%)
Jul 01, 2016 273.72 279.81 279.81 279.81 207,901 +4.30(+1.56%)
Jun 30, 2016 265.93 275.69 263.69 275.51 306,331 +6.89(+2.57%)
Jun 29, 2016 259.13 273.36 258.14 268.62 346,370 +14.77(+5.82%)
Jun 28, 2016 248.12 254.47 244.00 253.85 203,009 +18.71(+7.96%)
Jun 27, 2016 249.46 249.91 228.87 235.14 322,764 -21.93(-8.53%)
Jun 24, 2016 255.37 269.42 254.38 257.07 394,972 -31.15(-10.81%)
Jun 23, 2016 282.04 288.22 279.63 288.22 276,114 +13.87(+5.06%)
Jun 22, 2016 282.67 282.67 273.63 274.35 478,798 -4.65(-1.67%)
Jun 21, 2016 268.08 280.70 265.21 279.00 322,983 +9.58(+3.55%)
Jun 20, 2016 274.08 275.83 268.88 269.42 315,399 +6.98(+2.66%)
Jun 17, 2016 261.90 264.11 258.23 262.44 412,860 +7.34(+2.88%)
Jun 16, 2016 250.53 256.00 239.71 255.10 614,550 -3.58(-1.38%)
Jun 15, 2016 258.05 267.72 253.22 258.68 340,374 -1.70(-0.65%)
Jun 14, 2016 257.34 264.50 251.70 260.38 364,709 -1.25(-0.48%)
Jun 13, 2016 259.67 271.66 258.68 261.63 251,747 -3.31(-1.25%)
Jun 10, 2016 273.27 278.46 262.35 264.95 324,736 -18.26(-6.45%)
Jun 09, 2016 278.82 286.16 278.19 283.21 220,929 -5.28(-1.83%)
Jun 08, 2016 295.65 299.40 286.16 288.49 355,276 -1.70(-0.59%)
Jun 07, 2016 274.79 292.69 274.79 290.19 340,443 +17.99(+6.61%)
Jun 06, 2016 262.53 272.64 261.10 272.20 356,588 +16.56(+6.48%)
Jun 03, 2016 258.05 261.99 250.53 255.64 305,170 -2.86(-1.11%)
Jun 02, 2016 252.59 258.50 250.27 258.50 322,313 -1.52(-0.59%)
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.