Energy Bull 2X Direxion (NY: ERX )

27.70 USD -0.59 (-2.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 85.00 87.27 84.87 86.26 312,020 +1.26(+1.48%)
Feb 27, 2014 84.77 85.42 83.25 85.00 279,696 +0.12(+0.14%)
Feb 26, 2014 86.48 86.78 84.03 84.88 313,239 -1.62(-1.87%)
Feb 25, 2014 86.17 86.90 84.34 86.50 348,456 +0.09(+0.10%)
Feb 24, 2014 84.72 88.73 82.78 86.41 662,499 +3.63(+4.39%)
Feb 21, 2014 85.35 85.49 82.69 82.78 353,092 -2.06(-2.43%)
Feb 20, 2014 83.00 85.30 82.75 84.84 261,825 +1.63(+1.96%)
Feb 19, 2014 82.37 85.72 82.34 83.21 422,487 +0.35(+0.42%)
Feb 18, 2014 82.12 83.17 81.76 82.86 321,996 +1.17(+1.43%)
Feb 14, 2014 79.05 81.69 81.69 81.69 464,900 +3.19(+4.06%)
Feb 13, 2014 76.14 79.30 75.86 78.50 298,690 +0.93(+1.20%)
Feb 12, 2014 78.91 79.38 77.40 77.57 306,606 -0.63(-0.81%)
Feb 11, 2014 75.42 78.91 75.31 78.20 286,564 +2.90(+3.85%)
Feb 10, 2014 76.33 76.33 74.24 75.30 282,713 -1.04(-1.36%)
Feb 07, 2014 75.12 76.62 73.98 76.34 301,269 +2.22(+3.00%)
Feb 06, 2014 71.37 74.48 71.32 74.12 313,951 +3.23(+4.56%)
Feb 05, 2014 72.98 73.07 70.54 70.89 341,034 -2.01(-2.76%)
Feb 04, 2014 71.92 73.47 71.18 72.90 434,940 +1.95(+2.75%)
Feb 03, 2014 74.88 75.51 70.49 70.95 510,383 -3.87(-5.17%)
Jan 31, 2014 75.09 76.74 73.88 74.82 466,453 -3.01(-3.87%)
Jan 30, 2014 78.25 78.98 76.50 77.83 403,974 +0.79(+1.03%)
Jan 29, 2014 76.35 78.68 75.09 77.04 498,594 -1.31(-1.67%)
Jan 28, 2014 77.24 78.69 76.58 78.35 290,284 +1.82(+2.38%)
Jan 27, 2014 77.92 78.32 75.01 76.53 484,840 -1.02(-1.32%)
Jan 24, 2014 81.02 81.08 77.32 77.55 660,078 -5.12(-6.19%)
Jan 23, 2014 84.19 84.67 81.50 82.67 407,339 -2.87(-3.36%)
Jan 22, 2014 84.99 85.76 83.93 85.54 439,513 +1.29(+1.53%)
Jan 21, 2014 83.99 84.98 82.26 84.25 534,869 +1.81(+2.20%)
Jan 17, 2014 83.50 82.44 82.44 82.44 405,000 -0.42(-0.51%)
Jan 16, 2014 82.00 82.86 80.87 82.86 333,796 +0.38(+0.46%)
Jan 15, 2014 83.13 83.15 82.12 82.48 370,209 -0.65(-0.78%)
Jan 14, 2014 81.45 83.28 81.05 83.13 458,731 +3.01(+3.76%)
Jan 13, 2014 84.42 84.84 79.89 80.12 526,358 -5.10(-5.98%)
Jan 10, 2014 85.21 85.38 83.51 85.22 306,051 +0.26(+0.31%)
Jan 09, 2014 85.97 86.31 82.90 84.96 588,728 -0.75(-0.88%)
Jan 08, 2014 87.44 87.50 84.81 85.71 450,637 -1.78(-2.03%)
Jan 07, 2014 86.36 87.72 85.10 87.49 309,825 +2.01(+2.35%)
Jan 06, 2014 86.05 86.45 84.25 85.48 296,709 +0.11(+0.13%)
Jan 03, 2014 86.25 87.55 84.80 85.37 338,657 -0.83(-0.96%)
Jan 02, 2014 88.47 89.09 85.21 86.20 531,005 -3.68(-4.09%)
Dec 31, 2013 87.96 89.88 89.88 89.88 238,800 +2.46(+2.81%)
Dec 30, 2013 89.54 90.07 87.28 87.42 249,985 -2.04(-2.28%)
Dec 27, 2013 88.77 89.77 88.23 89.46 191,164 +1.18(+1.34%)
Dec 26, 2013 86.94 88.49 86.63 88.28 274,528 +1.92(+2.22%)
Dec 24, 2013 85.12 86.54 85.00 86.36 155,522 +1.50(+1.76%)
Dec 23, 2013 85.71 86.62 84.70 84.86 263,948 +0.11(+0.13%)
Dec 20, 2013 84.04 85.68 84.04 84.75 287,890 +0.67(+0.80%)
Dec 19, 2013 82.64 84.35 82.21 84.08 260,276 +0.57(+0.68%)
Dec 18, 2013 80.31 83.60 78.50 83.51 481,740 +3.63(+4.54%)
Dec 17, 2013 81.16 81.40 79.10 79.88 234,308 -1.29(-1.59%)
Dec 16, 2013 80.50 82.08 79.86 81.17 269,635 +1.93(+2.44%)
Dec 13, 2013 79.25 79.82 78.13 79.24 419,864 -0.97(-1.21%)
Dec 12, 2013 79.00 81.08 78.60 80.21 523,292 +1.13(+1.43%)
Dec 11, 2013 82.71 82.74 78.61 79.08 462,112 -3.46(-4.19%)
Dec 10, 2013 83.00 84.07 82.27 82.54 259,488 -0.72(-0.86%)
Dec 09, 2013 83.45 84.22 82.25 83.26 310,334 +0.28(+0.34%)
Dec 06, 2013 84.34 84.75 82.20 82.98 338,723 +0.81(+0.99%)
Dec 05, 2013 82.54 83.45 81.76 82.17 303,675 -0.88(-1.06%)
Dec 04, 2013 83.78 84.36 81.15 83.05 385,822 -0.99(-1.18%)
Dec 03, 2013 82.67 84.65 82.20 84.04 353,429 +0.78(+0.94%)
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.