Skip to main content

Energy Bull 2X Direxion (NY: ERX )

71.24 +2.00 (+2.89%)
Streaming Delayed Price Updated: 10:19 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 266.65 269.26 264.05 269.26 156,522 +0.00(+0.00%)
Sep 28, 2017 270.69 274.29 267.25 269.26 225,730 +0.36(+0.13%)
Sep 27, 2017 268.90 261.72 268.90 226,758 +3.86(+1.46%)
Sep 26, 2017 264.14 266.92 261.72 265.04 158,192 -1.26(-0.47%)
Sep 25, 2017 259.20 268.09 257.94 266.30 367,982 +11.58(+4.55%)
Sep 22, 2017 249.78 256.84 248.97 254.71 180,839 +3.50(+1.39%)
Sep 21, 2017 250.31 253.01 247.89 251.21 141,379 +0.00(+0.00%)
Sep 20, 2017 247.80 252.74 247.08 251.21 264,343 +5.30(+2.15%)
Sep 19, 2017 244.21 246.90 242.50 245.91 192,517 +2.87(+1.18%)
Sep 18, 2017 239.18 243.40 237.47 243.04 176,492 +3.14(+1.31%)
Sep 15, 2017 239.45 239.99 235.14 239.90 160,516 +1.88(+0.79%)
Sep 14, 2017 235.95 243.19 235.95 238.01 242,592 +3.05(+1.30%)
Sep 13, 2017 228.32 235.41 227.33 234.96 262,522 +8.71(+3.85%)
Sep 12, 2017 224.37 227.96 222.48 226.25 160,469 +3.77(+1.69%)
Sep 11, 2017 217.81 223.29 217.18 222.48 188,756 +6.28(+2.91%)
Sep 08, 2017 221.58 222.12 213.05 216.20 211,546 -7.09(-3.18%)
Sep 07, 2017 221.94 225.00 218.94 223.29 194,394 +1.17(+0.53%)
Sep 06, 2017 214.85 224.01 214.67 222.12 333,867 +10.24(+4.83%)
Sep 05, 2017 211.17 214.89 207.49 211.89 336,646 +3.68(+1.77%)
Sep 01, 2017 203.18 210.36 201.92 208.21 233,248 +5.48(+2.70%)
Aug 31, 2017 200.93 204.16 200.39 202.73 150,975 +3.23(+1.62%)
Aug 30, 2017 197.43 201.52 195.38 199.50 168,000 +0.27(+0.14%)
Aug 29, 2017 197.16 200.22 195.05 199.23 159,950 -0.99(-0.49%)
Aug 28, 2017 203.36 205.23 197.07 200.22 214,528 -3.14(-1.55%)
Aug 25, 2017 202.37 205.51 201.38 203.36 149,812 +3.23(+1.61%)
Aug 24, 2017 198.87 201.78 197.79 200.12 162,648 -0.09(-0.04%)
Aug 23, 2017 196.62 203.09 195.77 200.22 202,765 +2.51(+1.27%)
Aug 22, 2017 195.28 198.69 195.01 197.70 206,222 +4.13(+2.13%)
Aug 21, 2017 195.64 196.89 191.87 193.57 163,048 -3.32(-1.69%)
Aug 18, 2017 193.93 200.66 192.04 196.89 288,665 +3.23(+1.67%)
Aug 17, 2017 200.75 202.46 193.66 193.66 366,496 -8.80(-4.35%)
Aug 16, 2017 209.19 210.36 201.29 202.46 292,854 -6.28(-3.01%)
Aug 15, 2017 211.08 212.77 204.97 208.74 303,821 -2.06(-0.98%)
Aug 14, 2017 214.85 216.91 210.36 210.81 190,295 -2.16(-1.01%)
Aug 11, 2017 216.38 218.89 212.43 212.96 236,480 -4.31(-1.98%)
Aug 10, 2017 226.43 226.79 216.11 217.27 262,706 -7.54(-3.35%)
Aug 09, 2017 224.55 228.68 222.12 224.81 189,095 +0.63(+0.28%)
Aug 08, 2017 223.20 229.57 221.94 224.19 263,684 -0.81(-0.36%)
Aug 07, 2017 228.76 228.85 223.42 225.00 231,824 -5.92(-2.57%)
Aug 04, 2017 229.21 232.72 227.33 230.92 212,981 +2.33(+1.02%)
Aug 03, 2017 238.46 238.46 225.53 228.59 381,100 -10.14(-4.25%)
Aug 02, 2017 239.00 241.63 231.32 238.73 357,795 -2.69(-1.12%)
Aug 01, 2017 241.25 245.65 238.46 241.43 234,757 +0.00(+0.00%)
Jul 31, 2017 239.81 245.65 238.35 241.43 268,305 +1.44(+0.60%)
Jul 28, 2017 238.64 247.08 237.38 239.99 320,068 -1.35(-0.56%)
Jul 27, 2017 233.70 241.34 230.92 241.34 307,844 +7.54(+3.23%)
Jul 26, 2017 237.38 241.81 232.08 233.79 357,744 +0.54(+0.23%)
Jul 25, 2017 231.73 238.10 230.74 233.25 339,654 +8.71(+3.88%)
Jul 24, 2017 228.68 228.68 223.11 224.55 183,491 -1.80(-0.79%)
Jul 21, 2017 230.74 233.88 225.08 226.34 200,377 -6.55(-2.81%)
Jul 20, 2017 238.82 241.36 231.10 232.90 417,588 -2.16(-0.92%)
Jul 19, 2017 224.55 235.68 224.01 235.05 351,783 +9.79(+4.34%)
Jul 18, 2017 232.36 232.45 222.30 225.26 219,043 -3.32(-1.45%)
Jul 17, 2017 228.85 233.16 227.60 228.59 180,793 -0.54(-0.24%)
Jul 14, 2017 225.98 230.65 225.17 229.12 265,932 +3.41(+1.51%)
Jul 13, 2017 223.92 225.89 219.61 225.71 224,676 +3.14(+1.41%)
Jul 12, 2017 226.70 229.03 219.97 222.57 357,405 +1.89(+0.85%)
Jul 11, 2017 216.56 223.20 214.58 220.69 223,111 +3.32(+1.53%)
Jul 10, 2017 213.50 218.93 212.87 217.36 262,907 +2.24(+1.04%)
Jul 07, 2017 214.22 216.29 208.21 215.12 318,523 -1.26(-0.58%)
Jul 06, 2017 226.43 226.89 215.12 216.38 478,112 -7.63(-3.41%)
Jul 05, 2017 235.14 235.23 221.40 224.01 410,962 -14.72(-6.17%)
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.