Energy Bull 2X Direxion (NY: ERX )

29.39 USD -2.55 (-7.98%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 23.26 24.01 23.12 23.52 4,097,388 +0.06(+0.26%)
Mar 30, 2016 23.94 24.29 23.11 23.46 5,141,189 +0.11(+0.47%)
Mar 29, 2016 22.23 23.42 21.88 23.35 5,086,178 +0.26(+1.13%)
Mar 28, 2016 23.46 23.65 22.58 23.09 3,109,698 -0.28(-1.20%)
Mar 24, 2016 22.10 23.37 23.37 23.37 5,292,200 +0.27(+1.17%)
Mar 23, 2016 24.19 24.47 22.97 23.10 4,799,809 -1.65(-6.67%)
Mar 22, 2016 24.27 25.40 24.15 24.75 4,355,847 -0.29(-1.16%)
Mar 21, 2016 25.19 25.65 24.33 25.04 5,206,543 -0.32(-1.26%)
Mar 18, 2016 25.72 25.84 24.68 25.36 9,056,416 +0.14(+0.56%)
Mar 17, 2016 24.81 25.80 24.13 25.22 7,102,330 +1.00(+4.13%)
Mar 16, 2016 23.33 24.37 22.95 24.22 7,044,836 +1.24(+5.40%)
Mar 15, 2016 22.25 23.01 21.70 22.98 5,549,108 -0.15(-0.65%)
Mar 14, 2016 22.72 23.39 22.47 23.13 5,217,255 -0.50(-2.12%)
Mar 11, 2016 22.78 23.85 22.72 23.63 6,365,185 +1.69(+7.70%)
Mar 10, 2016 21.89 21.99 20.74 21.94 8,324,222 +0.05(+0.23%)
Mar 09, 2016 21.76 22.68 20.96 21.89 4,277,583 +1.04(+4.99%)
Mar 08, 2016 23.25 23.33 20.75 20.85 5,396,300 -2.98(-12.51%)
Mar 07, 2016 22.23 23.95 21.98 23.83 8,384,876 +1.50(+6.72%)
Mar 04, 2016 22.02 22.30 21.35 22.33 8,422,449 +0.61(+2.81%)
Mar 03, 2016 20.48 21.80 20.48 21.72 7,776,410 +0.97(+4.67%)
Mar 02, 2016 18.90 20.78 18.69 20.75 7,431,844 +1.48(+7.68%)
Mar 01, 2016 18.27 19.41 17.74 19.27 5,658,624 +1.24(+6.88%)
Feb 29, 2016 18.90 18.90 17.87 18.03 4,812,978 -0.51(-2.75%)
Feb 26, 2016 19.11 19.29 18.38 18.54 4,995,011 +0.29(+1.59%)
Feb 25, 2016 17.91 18.37 17.16 18.25 5,503,109 +0.07(+0.39%)
Feb 24, 2016 16.66 18.29 16.54 18.18 4,917,454 +0.52(+2.94%)
Feb 23, 2016 19.14 19.38 17.55 17.66 5,077,643 -2.00(-10.17%)
Feb 22, 2016 19.30 19.92 19.07 19.66 4,687,165 +1.37(+7.49%)
Feb 19, 2016 17.63 18.29 17.22 18.29 4,652,789 -0.11(-0.60%)
Feb 18, 2016 19.64 19.68 18.10 18.40 5,415,589 -0.69(-3.61%)
Feb 17, 2016 18.05 19.33 17.81 19.09 5,881,470 +1.67(+9.59%)
Feb 16, 2016 17.78 17.82 16.64 17.42 5,407,792 +0.51(+3.02%)
Feb 12, 2016 16.32 16.91 16.91 16.91 7,309,300 +1.23(+7.84%)
Feb 11, 2016 14.98 16.00 14.36 15.68 12,005,791 -0.20(-1.26%)
Feb 10, 2016 15.90 16.94 15.35 15.88 3,918,323 -0.17(-1.06%)
Feb 09, 2016 16.54 17.15 15.25 16.05 5,281,062 -1.28(-7.39%)
Feb 08, 2016 16.57 17.64 15.78 17.33 5,282,036 -0.28(-1.59%)
Feb 05, 2016 18.14 18.38 17.13 17.61 5,590,838 -1.31(-6.92%)
Feb 04, 2016 18.93 20.12 18.64 18.92 7,098,657 -0.09(-0.47%)
Feb 03, 2016 17.89 19.01 16.05 19.01 7,270,205 +1.87(+10.91%)
Feb 02, 2016 17.68 17.90 16.88 17.14 5,439,998 -1.88(-9.88%)
Feb 01, 2016 19.05 19.47 18.16 19.02 6,790,088 -1.04(-5.20%)
Jan 29, 2016 18.54 20.12 18.36 20.06 7,033,163 +1.58(+8.57%)
Jan 28, 2016 18.83 19.02 17.40 18.48 7,817,436 +1.58(+9.35%)
Jan 27, 2016 16.81 18.32 16.27 16.90 9,713,497 -0.24(-1.40%)
Jan 26, 2016 16.20 17.20 15.64 17.14 5,038,819 +1.71(+11.08%)
Jan 25, 2016 16.87 18.23 15.38 15.43 7,800,731 -2.47(-13.80%)
Jan 22, 2016 17.53 18.23 16.76 17.90 9,756,805 +2.06(+13.01%)
Jan 21, 2016 14.43 16.36 14.14 15.84 9,339,346 +1.37(+9.47%)
Jan 20, 2016 14.82 15.17 12.85 14.47 11,105,015 -1.28(-8.13%)
Jan 19, 2016 17.24 17.42 14.94 15.75 5,629,027 -1.07(-6.36%)
Jan 15, 2016 16.23 16.82 16.82 16.82 7,322,800 -1.65(-8.93%)
Jan 14, 2016 16.90 18.87 16.06 18.47 6,629,096 +2.13(+13.04%)
Jan 13, 2016 18.17 18.60 15.80 16.34 7,578,632 -1.22(-6.95%)
Jan 12, 2016 18.23 18.44 16.15 17.56 8,389,950 +0.09(+0.52%)
Jan 11, 2016 18.93 18.95 16.79 17.47 6,919,737 -1.17(-6.28%)
Jan 08, 2016 19.95 20.05 18.45 18.64 5,409,550 -0.85(-4.36%)
Jan 07, 2016 19.77 21.14 19.20 19.49 5,374,270 -1.44(-6.88%)
Jan 06, 2016 22.04 22.16 20.43 20.93 7,216,617 -2.80(-11.80%)
Jan 05, 2016 23.40 23.77 22.60 23.73 3,576,678 +0.24(+1.02%)
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.