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 (%)
Jun 30, 2017 25.19 25.47 24.64 25.05 3,699,309 +0.26(+1.05%)
Jun 29, 2017 24.91 25.60 24.65 24.79 3,336,302 +0.13(+0.53%)
Jun 28, 2017 24.35 25.08 24.28 24.66 3,500,009 +0.40(+1.65%)
Jun 27, 2017 24.65 24.95 24.23 24.26 3,045,321 -0.12(-0.49%)
Jun 26, 2017 24.71 24.88 24.06 24.38 2,544,582 -0.13(-0.53%)
Jun 23, 2017 24.06 24.60 23.85 24.51 2,495,451 +0.52(+2.17%)
Jun 22, 2017 24.23 24.66 23.74 23.99 3,596,241 -0.09(-0.37%)
Jun 21, 2017 25.27 25.53 23.70 24.08 6,512,188 -1.26(-4.97%)
Jun 20, 2017 25.41 25.56 24.47 25.34 3,782,855 -1.05(-3.98%)
Jun 19, 2017 26.85 26.90 26.20 26.39 2,239,493 -0.54(-2.01%)
Jun 16, 2017 26.09 26.94 25.60 26.93 3,419,166 +1.28(+4.99%)
Jun 15, 2017 25.87 26.29 25.31 25.65 3,851,835 -0.54(-2.06%)
Jun 14, 2017 27.43 27.43 25.63 26.19 5,304,502 -1.55(-5.59%)
Jun 13, 2017 27.28 27.87 27.01 27.74 3,120,228 +0.54(+1.99%)
Jun 12, 2017 27.25 27.94 26.98 27.20 4,752,560 +0.59(+2.22%)
Jun 09, 2017 25.00 26.84 24.98 26.61 4,801,671 +1.82(+7.34%)
Jun 08, 2017 24.84 25.36 24.66 24.79 2,587,892 -0.21(-0.84%)
Jun 07, 2017 25.85 26.19 24.50 25.00 3,898,596 -1.17(-4.47%)
Jun 06, 2017 25.13 26.26 25.03 26.17 2,623,688 +0.90(+3.56%)
Jun 05, 2017 24.88 25.52 24.87 25.27 1,875,727 +0.15(+0.60%)
Jun 02, 2017 25.59 25.69 24.79 25.12 3,147,167 -0.92(-3.53%)
Jun 01, 2017 25.68 26.30 25.34 26.04 3,035,561 +0.46(+1.80%)
May 31, 2017 25.36 25.77 25.15 25.58 2,099,165 -0.30(-1.16%)
May 30, 2017 26.60 26.60 25.85 25.88 1,863,991 -1.00(-3.72%)
May 26, 2017 26.95 27.04 26.45 26.88 2,416,735 +0.04(+0.15%)
May 25, 2017 28.18 29.02 26.55 26.84 4,141,388 -1.57(-5.53%)
May 24, 2017 28.81 29.01 28.01 28.41 1,454,015 -0.40(-1.39%)
May 23, 2017 28.85 28.97 28.42 28.81 959,390 +0.16(+0.56%)
May 22, 2017 29.24 29.40 28.35 28.65 1,400,215 -0.17(-0.59%)
May 19, 2017 28.30 29.02 28.05 28.82 3,004,629 +1.07(+3.86%)
May 18, 2017 27.51 28.24 27.18 27.75 2,127,679 -0.15(-0.54%)
May 17, 2017 28.23 28.93 27.83 27.90 1,907,399 -0.81(-2.82%)
May 16, 2017 29.39 29.47 28.41 28.71 1,648,351 -0.41(-1.41%)
May 15, 2017 29.80 29.90 28.88 29.12 2,456,757 +0.61(+2.14%)
May 12, 2017 28.74 28.86 28.25 28.51 1,308,685 -0.28(-0.97%)
May 11, 2017 29.26 29.43 28.66 28.79 2,163,087 -0.16(-0.55%)
May 10, 2017 28.30 29.37 28.27 28.95 3,258,464 +1.07(+3.84%)
May 09, 2017 28.64 28.70 27.61 27.88 1,942,783 -0.68(-2.38%)
May 08, 2017 27.98 28.71 27.91 28.56 2,014,056 +0.55(+1.96%)
May 05, 2017 26.81 28.11 26.75 28.01 3,434,563 +1.29(+4.83%)
May 04, 2017 27.69 27.77 26.21 26.72 5,027,925 -1.57(-5.55%)
May 03, 2017 28.02 28.69 27.62 28.29 3,323,208 +0.20(+0.71%)
May 02, 2017 28.64 28.94 27.72 28.09 2,677,128 -0.45(-1.58%)
May 01, 2017 28.75 28.94 28.28 28.54 1,597,769 -0.16(-0.56%)
Apr 28, 2017 29.35 29.55 28.60 28.70 2,731,176 +0.01(+0.03%)
Apr 27, 2017 29.06 29.07 27.81 28.69 4,179,824 -0.99(-3.34%)
Apr 26, 2017 29.63 30.86 29.50 29.68 3,308,572 -0.32(-1.07%)
Apr 25, 2017 29.44 30.17 29.18 30.00 1,678,894 +0.83(+2.85%)
Apr 24, 2017 29.42 29.56 28.96 29.17 1,702,116 +0.39(+1.36%)
Apr 21, 2017 28.80 29.15 28.28 28.78 2,312,122 -0.33(-1.13%)
Apr 20, 2017 29.08 29.80 28.91 29.11 3,125,722 +0.31(+1.08%)
Apr 19, 2017 30.31 30.45 28.51 28.80 3,813,509 -1.30(-4.32%)
Apr 18, 2017 30.52 31.11 29.87 30.10 1,739,547 -0.84(-2.71%)
Apr 17, 2017 30.95 31.04 30.49 30.94 1,824,609 +0.23(+0.75%)
Apr 13, 2017 32.45 32.45 30.52 30.71 2,988,772 -1.83(-5.62%)
Apr 12, 2017 33.01 33.66 32.24 32.54 2,350,839 -0.40(-1.21%)
Apr 11, 2017 33.07 33.07 31.91 32.94 2,323,745 -0.03(-0.09%)
Apr 10, 2017 32.75 33.38 32.55 32.97 1,739,145 +0.77(+2.39%)
Apr 07, 2017 32.68 32.91 32.08 32.20 1,363,320 -0.43(-1.32%)
Apr 06, 2017 32.29 32.87 31.98 32.63 1,206,738 +0.77(+2.42%)
Apr 05, 2017 32.93 33.78 31.71 31.86 3,401,479 -0.31(-0.96%)
Apr 04, 2017 31.60 32.22 30.76 32.17 2,248,229 +0.68(+2.16%)
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.