Energy Bull 2X Direxion (NY: ERX )

29.70 USD +0.85 (+2.95%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 54.85 56.21 54.10 54.83 840,919 -1.37(-2.44%)
Mar 30, 2015 54.54 56.60 54.41 56.20 2,070,063 +3.17(+5.98%)
Mar 27, 2015 53.77 53.95 52.60 53.03 935,863 -1.21(-2.23%)
Mar 26, 2015 56.36 56.80 53.67 54.24 1,347,642 -0.20(-0.37%)
Mar 25, 2015 53.45 55.67 53.29 54.44 1,733,524 +2.09(+3.99%)
Mar 24, 2015 53.94 54.11 52.31 52.35 1,273,791 -1.18(-2.20%)
Mar 23, 2015 54.33 55.48 53.48 53.53 1,300,363 -0.61(-1.13%)
Mar 20, 2015 53.34 54.98 52.90 54.14 1,870,178 +2.35(+4.54%)
Mar 19, 2015 52.47 53.10 51.33 51.79 2,019,854 -2.63(-4.83%)
Mar 18, 2015 49.00 55.21 48.85 54.42 3,175,981 +4.46(+8.93%)
Mar 17, 2015 49.76 50.60 48.96 49.96 1,361,180 -0.66(-1.30%)
Mar 16, 2015 47.91 50.74 47.43 50.62 1,352,898 +1.98(+4.07%)
Mar 13, 2015 48.25 48.84 47.06 48.64 2,243,489 -0.59(-1.20%)
Mar 12, 2015 50.58 51.12 49.17 49.23 1,179,321 -0.97(-1.93%)
Mar 11, 2015 50.08 50.80 49.14 50.20 2,195,316 +0.49(+0.99%)
Mar 10, 2015 50.58 51.55 49.70 49.71 2,363,533 -2.24(-4.31%)
Mar 09, 2015 52.80 54.63 51.95 51.95 2,181,701 -1.16(-2.18%)
Mar 06, 2015 54.88 55.77 52.69 53.11 3,310,562 -3.01(-5.36%)
Mar 05, 2015 56.67 56.90 55.85 56.12 878,174 -1.01(-1.77%)
Mar 04, 2015 57.28 57.34 55.26 57.13 1,558,811 -0.21(-0.37%)
Mar 03, 2015 56.80 58.39 56.10 57.34 1,671,162 +0.57(+1.00%)
Mar 02, 2015 57.65 57.80 55.10 56.77 2,815,552 -1.17(-2.02%)
Feb 27, 2015 59.29 59.55 57.82 57.94 1,385,800 -0.79(-1.35%)
Feb 26, 2015 61.09 61.09 57.81 58.73 3,921,068 -3.38(-5.44%)
Feb 25, 2015 61.20 62.50 60.49 62.11 2,368,234 +0.85(+1.39%)
Feb 24, 2015 61.76 62.00 60.09 61.26 2,171,458 +0.42(+0.69%)
Feb 23, 2015 59.65 62.24 59.22 60.84 3,142,561 -0.67(-1.09%)
Feb 20, 2015 61.89 62.89 60.00 61.51 5,254,888 -0.85(-1.36%)
Feb 19, 2015 59.38 63.47 58.53 62.36 3,612,429 -0.97(-1.53%)
Feb 18, 2015 64.00 64.84 62.77 63.33 3,607,011 -2.25(-3.43%)
Feb 17, 2015 64.37 65.98 63.00 65.58 4,179,001 +0.51(+0.78%)
Feb 13, 2015 63.00 65.07 65.07 65.07 4,285,500 +3.92(+6.41%)
Feb 12, 2015 61.24 61.98 59.97 61.15 3,614,474 +2.20(+3.73%)
Feb 11, 2015 57.75 59.64 56.96 58.95 3,828,316 -1.19(-1.98%)
Feb 10, 2015 60.55 60.56 56.88 60.14 3,879,473 -0.15(-0.25%)
Feb 09, 2015 60.75 62.29 59.80 60.29 2,665,490 +0.36(+0.60%)
Feb 06, 2015 61.45 61.75 59.16 59.93 3,232,103 -0.10(-0.17%)
Feb 05, 2015 59.61 60.99 58.53 60.03 3,453,048 +2.45(+4.25%)
Feb 04, 2015 58.12 59.18 56.01 57.58 5,183,577 -2.94(-4.86%)
Feb 03, 2015 57.89 61.41 57.80 60.52 6,532,570 +4.56(+8.15%)
Feb 02, 2015 53.06 55.96 52.08 55.96 4,283,985 +4.76(+9.30%)
Jan 30, 2015 48.87 52.96 47.85 51.20 6,642,180 +1.25(+2.50%)
Jan 29, 2015 50.62 50.89 46.68 49.95 3,961,177 +0.33(+0.67%)
Jan 28, 2015 55.63 55.63 49.20 49.62 5,986,031 -6.53(-11.64%)
Jan 27, 2015 54.85 56.93 54.50 56.15 3,001,552 -0.08(-0.14%)
Jan 26, 2015 54.41 56.60 53.00 56.23 2,252,780 +2.34(+4.34%)
Jan 23, 2015 54.23 56.24 53.65 53.89 2,701,709 -1.15(-2.09%)
Jan 22, 2015 55.41 55.57 52.08 55.04 3,481,381 +0.83(+1.53%)
Jan 21, 2015 52.14 54.35 51.57 54.21 3,720,232 +2.98(+5.82%)
Jan 20, 2015 50.06 51.28 48.38 51.23 4,741,333 +0.22(+0.43%)
Jan 16, 2015 47.27 51.19 47.24 51.01 4,963,801 +4.57(+9.84%)
Jan 15, 2015 50.02 50.36 46.37 46.44 6,162,118 -1.85(-3.83%)
Jan 14, 2015 46.51 48.58 44.28 48.29 6,745,721 +0.45(+0.94%)
Jan 13, 2015 49.68 50.80 46.57 47.84 3,618,784 -1.32(-2.69%)
Jan 12, 2015 51.49 51.60 48.30 49.16 3,531,250 -4.64(-8.62%)
Jan 09, 2015 55.34 55.42 52.27 53.80 2,786,473 -1.35(-2.45%)
Jan 08, 2015 52.77 55.39 52.21 55.15 2,804,498 +3.49(+6.76%)
Jan 07, 2015 53.24 53.80 50.63 51.66 2,902,201 +0.40(+0.78%)
Jan 06, 2015 53.40 54.69 50.20 51.26 4,492,972 -2.41(-4.49%)
Jan 05, 2015 58.75 58.79 52.86 53.67 4,364,144 -7.68(-12.52%)
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.