Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.92 -3.42 (-5.16%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 226.16 228.64 221.22 224.91 412,030 +2.33(+1.05%)
Jun 29, 2017 223.65 229.84 221.31 222.57 371,598 +1.17(+0.53%)
Jun 28, 2017 218.62 225.13 217.99 221.40 389,832 +3.59(+1.65%)
Jun 27, 2017 221.31 224.01 217.54 217.81 339,189 -1.08(-0.49%)
Jun 26, 2017 221.85 223.38 216.02 218.89 283,416 -1.17(-0.53%)
Jun 23, 2017 216.02 220.87 214.11 220.06 277,944 +4.67(+2.17%)
Jun 22, 2017 217.54 221.44 213.18 215.39 400,550 -0.81(-0.37%)
Jun 21, 2017 226.88 229.21 212.82 216.20 725,330 -11.31(-4.97%)
Jun 20, 2017 228.14 229.48 219.70 227.51 421,336 -8.85(-3.75%)
Jun 19, 2017 240.48 240.93 234.66 236.36 250,041 -4.84(-2.01%)
Jun 16, 2017 233.68 241.29 229.29 241.20 381,753 +11.46(+4.99%)
Jun 15, 2017 231.70 235.47 226.69 229.73 430,061 -4.84(-2.06%)
Jun 14, 2017 245.68 245.68 229.56 234.57 592,253 -13.88(-5.59%)
Jun 13, 2017 244.33 249.62 241.91 248.45 348,376 +4.84(+1.99%)
Jun 12, 2017 244.06 250.24 241.65 243.62 530,628 +5.28(+2.22%)
Jun 09, 2017 223.91 240.39 223.73 238.33 536,111 +16.30(+7.34%)
Jun 08, 2017 222.48 227.14 220.87 222.03 288,940 -1.88(-0.84%)
Jun 07, 2017 231.53 234.57 219.43 223.91 435,282 -10.48(-4.47%)
Jun 06, 2017 225.08 235.20 224.18 234.39 292,937 +8.06(+3.56%)
Jun 05, 2017 222.84 228.57 222.75 226.33 209,426 +1.34(+0.60%)
Jun 02, 2017 229.20 230.09 222.03 224.99 351,384 -8.24(-3.53%)
Jun 01, 2017 230.00 235.56 226.96 233.23 338,923 +4.12(+1.80%)
May 31, 2017 227.14 230.81 225.25 229.11 234,373 -2.69(-1.16%)
May 30, 2017 238.24 238.24 231.53 231.79 208,116 -8.96(-3.72%)
May 26, 2017 241.38 242.18 236.90 240.75 269,830 +0.36(+0.15%)
May 25, 2017 252.39 259.92 237.75 240.39 462,390 -14.06(-5.53%)
May 24, 2017 258.04 259.83 250.87 254.45 162,342 -3.58(-1.39%)
May 23, 2017 258.39 259.47 254.54 258.04 107,116 +1.43(+0.56%)
May 22, 2017 261.89 263.32 253.92 256.60 156,335 -1.52(-0.59%)
May 19, 2017 253.47 259.92 251.23 258.13 335,469 +9.58(+3.86%)
May 18, 2017 246.39 252.93 243.44 248.54 237,557 -1.34(-0.54%)
May 17, 2017 252.84 259.11 249.26 249.89 212,963 -7.26(-2.82%)
May 16, 2017 263.23 263.95 254.45 257.14 184,040 -3.67(-1.41%)
May 15, 2017 266.90 267.80 258.66 260.81 274,299 +5.46(+2.14%)
May 12, 2017 257.41 258.48 253.02 255.35 146,116 -2.51(-0.97%)
May 11, 2017 262.07 263.59 256.69 257.86 241,510 -1.43(-0.55%)
May 10, 2017 253.47 263.05 253.20 259.29 363,810 +9.58(+3.84%)
May 09, 2017 256.51 257.05 247.29 249.71 216,913 -6.09(-2.38%)
May 08, 2017 250.60 257.14 249.97 255.80 224,871 +4.93(+1.96%)
May 05, 2017 240.12 251.77 239.59 250.87 383,472 +11.55(+4.83%)
May 04, 2017 248.00 248.72 234.75 239.32 561,372 -14.06(-5.55%)
May 03, 2017 250.96 256.96 247.38 253.38 371,039 +1.79(+0.71%)
May 02, 2017 256.51 259.20 248.23 251.59 298,904 -4.03(-1.58%)
May 01, 2017 257.50 259.20 253.29 255.62 178,392 -1.43(-0.56%)
Apr 28, 2017 262.87 264.66 256.15 257.05 304,938 +0.09(+0.04%)
Apr 27, 2017 260.27 260.37 249.08 256.96 466,681 -8.87(-3.34%)
Apr 26, 2017 265.38 276.40 264.22 265.83 369,405 -2.87(-1.07%)
Apr 25, 2017 263.68 270.22 261.35 268.69 187,450 +7.43(+2.85%)
Apr 24, 2017 263.50 264.75 259.38 261.26 190,042 +3.49(+1.36%)
Apr 21, 2017 257.95 261.08 253.29 257.77 258,150 -2.96(-1.13%)
Apr 20, 2017 260.45 266.90 258.90 260.72 348,990 +2.78(+1.08%)
Apr 19, 2017 271.47 272.73 255.35 257.95 425,782 -11.64(-4.32%)
Apr 18, 2017 273.35 278.64 267.53 269.59 194,222 -7.52(-2.71%)
Apr 17, 2017 277.20 278.01 273.08 277.11 203,719 +2.06(+0.75%)
Apr 13, 2017 290.64 290.64 273.35 275.05 333,699 -16.39(-5.62%)
Apr 12, 2017 295.65 301.48 288.73 291.44 262,473 -3.58(-1.21%)
Apr 11, 2017 296.19 296.19 285.80 295.03 259,448 -0.27(-0.09%)
Apr 10, 2017 293.32 298.97 291.53 295.30 194,177 +6.90(+2.39%)
Apr 07, 2017 292.70 294.76 287.33 288.40 152,216 -3.85(-1.32%)
Apr 06, 2017 289.20 294.39 286.43 292.25 134,733 +6.90(+2.42%)
Apr 05, 2017 294.94 302.55 284.00 285.35 379,778 -2.78(-0.96%)
Apr 04, 2017 283.02 288.58 275.50 288.13 251,017 +6.09(+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.