Energy Bull 2X Direxion (NY: ERX )

27.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 67.80 68.95 61.78 62.35 3,251,570 -15.01(-19.40%)
Nov 26, 2014 79.30 77.36 77.36 77.36 1,270,200 -3.05(-3.79%)
Nov 25, 2014 85.35 85.60 80.15 80.41 1,783,780 -4.23(-5.00%)
Nov 24, 2014 85.83 87.18 83.47 84.64 1,094,483 -1.88(-2.17%)
Nov 21, 2014 87.50 88.58 84.78 86.52 1,960,042 +3.20(+3.84%)
Nov 20, 2014 80.76 83.69 80.21 83.32 847,447 +2.99(+3.72%)
Nov 19, 2014 79.56 81.15 77.40 80.33 1,121,647 +1.31(+1.66%)
Nov 18, 2014 78.61 81.04 77.94 79.02 975,502 +0.27(+0.34%)
Nov 17, 2014 78.96 80.30 77.81 78.75 1,015,761 -1.36(-1.70%)
Nov 14, 2014 79.13 80.40 77.39 80.11 1,387,706 +1.62(+2.06%)
Nov 13, 2014 80.00 80.22 73.88 78.49 2,490,336 -2.49(-3.07%)
Nov 12, 2014 81.50 84.22 80.76 80.98 2,331,699 -2.35(-2.82%)
Nov 11, 2014 82.94 83.82 80.35 83.33 1,290,531 +0.81(+0.98%)
Nov 10, 2014 87.00 88.15 81.75 82.52 1,552,812 -2.30(-2.71%)
Nov 07, 2014 82.57 86.75 82.13 84.82 1,571,664 +2.81(+3.43%)
Nov 06, 2014 77.58 82.15 76.81 82.01 1,604,109 +2.88(+3.64%)
Nov 05, 2014 77.71 80.05 75.67 79.13 1,708,196 +4.05(+5.39%)
Nov 04, 2014 77.01 77.25 73.16 75.08 1,593,136 -5.00(-6.24%)
Nov 03, 2014 84.25 86.91 79.33 80.08 2,159,639 -4.07(-4.84%)
Oct 31, 2014 79.78 84.37 77.60 84.15 1,607,885 +4.76(+6.00%)
Oct 30, 2014 78.50 80.30 76.49 79.39 1,066,663 -0.88(-1.10%)
Oct 29, 2014 81.93 83.96 77.92 80.27 1,648,426 +0.79(+0.99%)
Oct 28, 2014 75.43 79.99 73.98 79.48 1,017,360 +5.08(+6.83%)
Oct 27, 2014 75.45 79.22 79.22 74.40 1,550,282 -4.82(-6.08%)
Oct 24, 2014 79.96 80.19 76.17 79.22 1,176,970 -1.03(-1.28%)
Oct 23, 2014 79.17 82.60 78.25 80.25 1,751,259 +4.21(+5.54%)
Oct 22, 2014 81.10 82.59 75.81 76.04 2,012,659 -4.46(-5.54%)
Oct 21, 2014 76.00 81.00 76.00 80.50 1,838,836 +6.74(+9.14%)
Oct 20, 2014 71.62 72.70 71.18 73.76 1,653,841 +1.86(+2.59%)
Oct 17, 2014 73.80 76.25 70.10 71.90 2,702,955 +1.86(+2.66%)
Oct 16, 2014 62.36 72.17 61.48 70.04 4,098,038 +3.58(+5.39%)
Oct 15, 2014 62.76 67.12 59.03 66.46 4,898,215 +1.34(+2.06%)
Oct 14, 2014 69.23 70.97 64.04 65.12 3,897,266 -2.38(-3.53%)
Oct 13, 2014 74.10 76.70 67.42 67.50 2,501,978 -7.01(-9.41%)
Oct 10, 2014 77.11 79.64 72.23 74.51 1,710,415 -3.17(-4.08%)
Oct 09, 2014 85.57 85.89 77.21 77.68 1,485,844 -9.92(-11.32%)
Oct 08, 2014 84.31 87.77 80.28 87.60 1,181,964 +2.53(+2.97%)
Oct 07, 2014 87.19 90.48 85.03 85.07 609,477 -3.45(-3.90%)
Oct 06, 2014 89.56 91.21 86.58 88.52 740,361 +0.08(+0.09%)
Oct 03, 2014 89.99 90.06 86.00 88.44 759,511 -0.30(-0.34%)
Oct 02, 2014 88.75 90.41 84.07 88.74 1,251,566 -1.21(-1.35%)
Oct 01, 2014 96.00 97.29 89.27 89.95 889,253 -5.98(-6.23%)
Sep 30, 2014 99.10 100.08 94.18 95.93 704,702 -3.78(-3.79%)
Sep 29, 2014 97.03 100.31 95.90 99.71 548,248 -0.58(-0.58%)
Sep 26, 2014 97.04 101.56 95.69 100.29 565,816 +3.60(+3.72%)
Sep 25, 2014 101.28 101.28 96.67 96.69 450,601 -4.65(-4.59%)
Sep 24, 2014 100.98 103.09 96.61 101.34 543,662 +0.23(+0.23%)
Sep 23, 2014 101.69 104.16 101.05 101.11 476,185 -0.89(-0.87%)
Sep 22, 2014 105.95 105.98 100.85 102.00 443,679 -4.76(-4.46%)
Sep 19, 2014 107.60 109.13 106.62 106.76 278,713 -0.31(-0.29%)
Sep 18, 2014 109.22 109.79 106.18 107.07 263,468 -1.60(-1.47%)
Sep 17, 2014 111.00 111.88 107.72 108.67 350,227 -1.85(-1.67%)
Sep 16, 2014 106.33 112.54 105.85 110.52 505,162 +3.91(+3.67%)
Sep 15, 2014 104.19 107.44 102.48 106.61 416,336 +2.30(+2.20%)
Sep 12, 2014 108.79 108.79 103.53 104.31 363,508 -5.03(-4.60%)
Sep 11, 2014 107.09 109.89 105.26 109.34 371,616 +0.21(+0.19%)
Sep 10, 2014 109.50 109.58 105.31 109.13 419,883 -0.91(-0.83%)
Sep 09, 2014 111.56 113.37 108.12 110.04 359,115 -1.52(-1.36%)
Sep 08, 2014 115.04 115.04 109.93 111.56 533,556 -5.35(-4.58%)
Sep 05, 2014 114.80 117.02 112.63 116.91 260,880 +2.38(+2.08%)
Sep 04, 2014 119.85 120.36 113.00 114.53 381,162 -4.98(-4.17%)
Sep 03, 2014 120.62 121.93 119.40 119.51 200,668 +0.86(+0.72%)
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.