Energy Bull 2X Direxion (NY: ERX )

31.52 USD +0.30 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 27.48 29.45 27.21 29.39 3,885,411 +0.90(+3.16%)
Jul 28, 2016 28.40 28.88 27.88 28.49 3,264,058 +0.03(+0.11%)
Jul 27, 2016 29.47 30.10 28.10 28.46 4,620,457 -0.93(-3.16%)
Jul 26, 2016 28.40 29.42 28.29 29.39 2,711,202 +0.49(+1.70%)
Jul 25, 2016 30.03 30.05 28.52 28.90 2,745,984 -1.74(-5.68%)
Jul 22, 2016 30.60 30.65 30.09 30.64 1,545,050 +0.25(+0.82%)
Jul 21, 2016 31.12 31.92 30.16 30.39 2,331,539 -0.94(-3.00%)
Jul 20, 2016 31.07 31.79 30.30 31.33 2,180,449 -0.11(-0.35%)
Jul 19, 2016 31.78 31.90 31.12 31.44 1,331,759 -0.57(-1.78%)
Jul 18, 2016 31.59 32.05 31.07 32.01 1,523,665 +0.09(+0.28%)
Jul 15, 2016 32.33 32.57 31.60 31.92 2,306,200 -0.03(-0.09%)
Jul 14, 2016 32.15 32.50 31.73 31.95 2,167,254 +0.44(+1.40%)
Jul 13, 2016 31.99 32.61 30.65 31.51 3,905,890 -0.84(-2.60%)
Jul 12, 2016 31.48 32.74 31.30 32.35 3,517,934 +2.28(+7.58%)
Jul 11, 2016 30.44 30.83 30.07 30.07 1,819,383 +0.11(+0.37%)
Jul 08, 2016 29.63 30.25 28.78 29.96 2,574,632 +1.18(+4.10%)
Jul 07, 2016 30.17 30.82 28.21 28.78 3,875,697 -0.91(-3.07%)
Jul 06, 2016 28.86 29.78 28.25 29.69 2,938,935 +0.30(+1.02%)
Jul 05, 2016 29.98 30.31 28.45 29.39 3,566,359 -1.87(-5.98%)
Jul 01, 2016 30.58 31.26 31.26 31.26 1,860,900 +0.48(+1.56%)
Jun 30, 2016 29.71 30.80 29.46 30.78 2,741,940 +0.77(+2.57%)
Jun 29, 2016 28.95 30.54 28.84 30.01 3,100,326 +1.65(+5.82%)
Jun 28, 2016 27.72 28.43 27.26 28.36 1,817,115 +2.09(+7.96%)
Jun 27, 2016 27.87 27.92 25.57 26.27 2,889,031 -2.45(-8.53%)
Jun 24, 2016 28.53 30.10 28.42 28.72 3,535,355 -3.48(-10.81%)
Jun 23, 2016 31.51 32.20 31.24 32.20 2,471,464 +1.55(+5.06%)
Jun 22, 2016 31.58 31.58 30.57 30.65 4,285,670 -0.52(-1.67%)
Jun 21, 2016 29.95 31.36 29.63 31.17 2,890,988 +1.07(+3.55%)
Jun 20, 2016 30.62 30.82 30.04 30.10 2,823,104 +0.78(+2.66%)
Jun 17, 2016 29.26 29.51 28.85 29.32 3,695,463 +0.82(+2.88%)
Jun 16, 2016 27.99 28.60 26.78 28.50 5,500,766 -0.40(-1.38%)
Jun 15, 2016 28.83 29.91 28.29 28.90 3,046,654 -0.19(-0.65%)
Jun 14, 2016 28.75 29.55 28.12 29.09 3,264,476 -0.14(-0.48%)
Jun 13, 2016 29.01 30.35 28.90 29.23 2,253,358 -0.37(-1.25%)
Jun 10, 2016 30.53 31.11 29.31 29.60 2,906,677 -2.04(-6.45%)
Jun 09, 2016 31.15 31.97 31.08 31.64 1,977,518 -0.59(-1.83%)
Jun 08, 2016 33.03 33.45 31.97 32.23 3,180,038 -0.19(-0.59%)
Jun 07, 2016 30.70 32.70 30.70 32.42 3,047,268 +2.01(+6.61%)
Jun 06, 2016 29.33 30.46 29.17 30.41 3,191,782 +1.85(+6.48%)
Jun 03, 2016 28.83 29.27 27.99 28.56 2,731,542 -0.32(-1.11%)
Jun 02, 2016 28.22 28.88 27.96 28.88 2,884,991 -0.17(-0.59%)
Jun 01, 2016 28.10 29.20 27.86 29.05 4,087,953 +0.16(+0.55%)
May 31, 2016 29.46 30.17 28.54 28.89 3,466,131 -0.40(-1.37%)
May 27, 2016 28.94 29.29 29.29 29.29 2,873,600 +0.12(+0.41%)
May 26, 2016 29.90 30.31 28.95 29.17 2,475,688 -0.39(-1.32%)
May 25, 2016 28.90 29.72 28.83 29.56 3,232,212 +1.30(+4.60%)
May 24, 2016 28.39 28.73 27.73 28.26 3,052,699 +0.44(+1.58%)
May 23, 2016 27.56 28.19 27.26 27.82 2,965,468 -0.22(-0.78%)
May 20, 2016 27.80 28.21 27.32 28.04 2,538,817 +0.44(+1.59%)
May 19, 2016 26.84 27.76 25.96 27.60 4,287,187 +0.13(+0.47%)
May 18, 2016 28.35 28.63 27.00 27.47 4,448,543 -0.87(-3.07%)
May 17, 2016 28.00 29.03 27.76 28.34 3,375,148 +0.38(+1.36%)
May 16, 2016 27.70 28.25 27.45 27.96 3,195,879 +1.33(+4.99%)
May 13, 2016 27.32 27.95 26.47 26.63 2,952,668 -1.09(-3.93%)
May 12, 2016 28.19 28.84 27.08 27.72 3,704,666 +0.27(+0.98%)
May 11, 2016 26.88 28.19 26.38 27.45 3,530,392 +0.23(+0.84%)
May 10, 2016 26.29 27.26 26.27 27.22 2,922,846 +1.32(+5.10%)
May 09, 2016 26.79 26.79 24.87 25.90 4,375,973 -1.17(-4.32%)
May 06, 2016 26.66 28.04 26.52 27.07 3,168,178 -0.22(-0.81%)
May 05, 2016 28.00 28.38 26.59 27.29 3,793,773 +0.73(+2.75%)
May 04, 2016 27.86 28.43 26.11 26.56 4,420,343 -1.19(-4.29%)
May 03, 2016 28.86 28.86 27.28 27.75 5,126,026 -2.16(-7.22%)
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.