Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.42 -0.23 (-0.37%)
Streaming Delayed Price Updated: 11:00 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 672.12 686.89 661.29 669.71 52,112 -26.94(-3.87%)
Jan 30, 2014 700.41 706.94 684.74 696.65 45,132 +7.07(+1.03%)
Jan 29, 2014 683.40 704.25 672.12 689.58 55,703 -11.73(-1.67%)
Jan 28, 2014 691.37 704.35 685.46 701.30 32,430 +16.29(+2.38%)
Jan 27, 2014 697.45 701.03 671.41 685.01 54,166 -9.13(-1.32%)
Jan 24, 2014 725.20 725.74 692.08 694.14 73,744 -45.83(-6.19%)
Jan 23, 2014 753.58 757.87 729.50 739.97 45,508 -25.69(-3.36%)
Jan 22, 2014 760.74 767.63 751.25 765.66 49,102 +11.55(+1.53%)
Jan 21, 2014 751.78 760.65 736.30 754.11 59,756 +16.20(+2.20%)
Jan 17, 2014 747.40 737.91 737.91 737.91 45,246 -3.76(-0.51%)
Jan 16, 2014 733.97 741.67 723.86 741.67 37,291 +3.40(+0.46%)
Jan 15, 2014 744.09 744.27 735.09 738.27 41,360 -5.82(-0.78%)
Jan 14, 2014 729.05 745.43 725.47 744.09 51,249 +26.94(+3.76%)
Jan 13, 2014 755.63 759.39 715.09 717.14 58,805 -45.65(-5.98%)
Jan 10, 2014 762.71 764.23 747.49 762.79 34,192 +2.33(+0.31%)
Jan 09, 2014 769.51 772.55 742.03 760.47 65,773 -6.71(-0.88%)
Jan 08, 2014 782.66 783.20 759.12 767.18 50,345 -15.93(-2.03%)
Jan 07, 2014 773.00 785.17 761.72 783.11 34,613 +17.99(+2.35%)
Jan 06, 2014 770.22 773.80 754.11 765.12 33,148 +0.99(+0.13%)
Jan 03, 2014 772.01 783.67 759.03 764.14 37,835 -7.43(-0.96%)
Jan 02, 2014 791.88 797.43 762.71 771.57 59,324 -32.94(-4.09%)
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%)
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.