Skip to main content

Energy Bull 2X Direxion (NY: ERX )

71.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 787.32 804.50 804.50 804.50 26,678 +22.02(+2.81%)
Dec 30, 2013 801.46 806.21 781.23 782.49 27,928 -18.26(-2.28%)
Dec 27, 2013 794.57 803.52 789.74 800.75 21,357 +10.56(+1.34%)
Dec 26, 2013 778.19 792.06 775.41 790.18 30,670 +17.19(+2.22%)
Dec 24, 2013 761.90 774.61 760.83 773.00 17,375 +13.39(+1.76%)
Dec 23, 2013 767.18 775.33 758.14 759.61 29,488 +1.02(+0.13%)
Dec 20, 2013 752.23 766.91 752.23 758.59 32,163 +6.00(+0.80%)
Dec 19, 2013 739.70 755.01 735.85 752.59 29,078 +5.10(+0.68%)
Dec 18, 2013 718.85 748.29 702.64 747.49 53,820 +32.49(+4.54%)
Dec 17, 2013 726.45 728.65 708.01 715.00 26,177 -11.55(-1.59%)
Dec 16, 2013 720.55 734.69 714.82 726.54 30,123 +17.27(+2.44%)
Dec 13, 2013 709.36 714.46 699.33 709.27 46,907 -8.68(-1.21%)
Dec 12, 2013 707.12 725.74 703.54 717.95 58,462 +10.11(+1.43%)
Dec 11, 2013 740.33 740.60 703.63 707.84 51,627 -30.97(-4.19%)
Dec 10, 2013 742.92 752.50 736.39 738.81 28,990 -6.44(-0.86%)
Dec 09, 2013 746.95 753.84 736.21 745.25 34,670 +2.51(+0.34%)
Dec 06, 2013 754.92 758.59 735.76 742.74 37,842 +7.25(+0.99%)
Dec 05, 2013 738.81 746.95 731.82 735.49 33,926 -7.88(-1.06%)
Dec 04, 2013 749.90 755.10 726.36 743.37 43,104 -8.86(-1.18%)
Dec 03, 2013 739.97 757.70 735.76 752.23 39,485 +6.98(+0.94%)
Dec 02, 2013 745.61 760.38 733.17 745.25 28,127 +1.79(+0.24%)
Nov 29, 2013 753.04 763.15 738.45 743.46 18,520 -4.92(-0.66%)
Nov 27, 2013 757.96 768.34 736.03 748.38 47,581 -14.68(-1.92%)
Nov 26, 2013 770.49 778.01 755.10 763.06 22,588 -7.16(-0.93%)
Nov 25, 2013 787.05 793.76 758.14 770.22 38,049 -20.41(-2.58%)
Nov 22, 2013 781.50 791.62 766.73 790.63 20,836 +11.90(+1.53%)
Nov 21, 2013 764.58 782.66 763.42 778.73 26,468 +21.84(+2.89%)
Nov 20, 2013 771.57 779.71 751.25 756.89 36,959 -4.83(-0.63%)
Nov 19, 2013 754.74 770.40 743.64 761.72 33,165 +3.76(+0.50%)
Nov 18, 2013 786.69 788.48 752.50 757.96 38,895 -19.87(-2.55%)
Nov 15, 2013 771.21 777.83 759.77 777.83 32,380 +13.34(+1.74%)
Nov 14, 2013 748.29 766.00 748.29 764.50 31,826 +32.40(+4.43%)
Nov 12, 2013 748.92 751.96 725.74 732.09 19,611 -21.30(-2.83%)
Nov 11, 2013 749.64 759.39 745.67 753.40 11,777 +4.03(+0.54%)
Nov 08, 2013 718.40 750.35 715.00 749.37 34,226 +31.78(+4.43%)
Nov 07, 2013 756.44 760.20 710.18 717.59 47,950 -33.39(-4.45%)
Nov 06, 2013 756.71 768.25 744.36 750.98 28,699 +6.89(+0.93%)
Nov 05, 2013 755.27 762.08 742.92 744.09 24,557 -22.11(-2.89%)
Nov 04, 2013 749.37 767.54 744.36 766.20 28,803 +28.55(+3.87%)
Nov 01, 2013 745.43 745.97 712.40 737.64 37,722 -9.22(-1.23%)
Oct 31, 2013 753.84 767.09 739.31 746.86 26,231 -6.00(-0.80%)
Oct 30, 2013 769.33 778.73 736.30 752.86 40,759 -17.81(-2.31%)
Oct 29, 2013 759.03 770.67 758.59 770.67 26,547 +17.19(+2.28%)
Oct 28, 2013 748.74 758.50 742.03 753.49 28,997 +1.16(+0.15%)
Oct 25, 2013 744.09 757.96 738.36 752.32 54,330 +12.53(+1.69%)
Oct 24, 2013 730.93 742.46 717.32 739.79 32,713 +10.02(+1.37%)
Oct 23, 2013 745.88 747.22 722.43 729.77 38,247 -35.27(-4.61%)
Oct 22, 2013 761.72 779.17 754.47 765.03 46,723 +12.44(+1.65%)
Oct 21, 2013 761.72 770.22 747.58 752.59 33,974 -8.95(-1.18%)
Oct 18, 2013 753.66 761.54 745.61 761.54 36,615 +24.53(+3.33%)
Oct 17, 2013 730.39 738.72 725.38 737.02 30,906 +3.40(+0.46%)
Oct 16, 2013 716.43 739.52 715.00 733.61 41,526 +32.31(+4.61%)
Oct 15, 2013 705.24 715.18 693.78 701.30 39,333 -8.05(-1.14%)
Oct 14, 2013 683.31 711.15 679.37 709.36 32,794 +13.96(+2.01%)
Oct 11, 2013 665.14 701.74 664.59 695.39 41,597 +21.03(+3.12%)
Oct 10, 2013 653.41 674.36 651.27 674.36 44,348 +36.70(+5.76%)
Oct 09, 2013 646.70 646.70 625.76 637.66 34,431 -7.43(-1.15%)
Oct 08, 2013 667.02 671.93 644.11 645.09 33,468 -20.77(-3.12%)
Oct 07, 2013 660.58 679.64 660.04 665.86 24,763 -17.37(-2.54%)
Oct 04, 2013 668.54 688.68 659.52 683.22 32,647 +17.90(+2.69%)
Oct 03, 2013 680.54 680.54 654.40 665.32 46,079 -16.20(-2.38%)
Oct 02, 2013 668.36 684.03 657.89 681.52 28,356 +4.12(+0.61%)
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.