Skip to main content

Energy Bull 2X Direxion (NY: ERX )

73.21 -0.56 (-0.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 1094 1103 1103 1103 19,338 +19.07(+1.76%)
Aug 28, 2014 1078 1088 1072 1084 13,211 -0.36(-0.03%)
Aug 27, 2014 1095 1097 1077 1085 16,426 -7.34(-0.67%)
Aug 26, 2014 1079 1107 1079 1092 14,685 +16.83(+1.57%)
Aug 25, 2014 1056 1077 1056 1075 23,163 +28.91(+2.76%)
Aug 22, 2014 1065 1066 1035 1046 31,099 -21.93(-2.05%)
Aug 21, 2014 1070 1072 1054 1068 15,300 +1.97(+0.18%)
Aug 20, 2014 1056 1070 1043 1066 19,150 +7.16(+0.68%)
Aug 19, 2014 1043 1065 1039 1059 22,926 +24.08(+2.33%)
Aug 18, 2014 1038 1045 1023 1035 24,189 +9.04(+0.88%)
Aug 15, 2014 1011 1031 1003 1026 41,592 +21.57(+2.15%)
Aug 14, 2014 1024 1031 1000 1004 30,242 -17.90(-1.75%)
Aug 13, 2014 1028 1038 1014 1022 22,738 +8.86(+0.87%)
Aug 12, 2014 1028 1030 1000 1013 24,496 -21.39(-2.07%)
Aug 11, 2014 1046 1066 1029 1035 36,250 +0.00(+0.00%)
Aug 08, 2014 993.73 1029 988.36 1035 45,081 +49.32(+5.00%)
Aug 07, 2014 1016 1025 969.92 985.40 44,617 -19.43(-1.93%)
Aug 06, 2014 986.84 1038 986.03 1005 44,301 +8.24(+0.83%)
Aug 05, 2014 1055 1060 979.76 996.59 58,760 -69.19(-6.49%)
Aug 04, 2014 1017 1073 1006 1066 52,000 +49.85(+4.91%)
Aug 01, 2014 1029 1041 988.80 1016 51,395 -25.24(-2.42%)
Jul 31, 2014 1094 1123 1039 1041 54,693 -71.96(-6.46%)
Jul 30, 2014 1151 1159 1103 1113 67,189 -19.16(-1.69%)
Jul 29, 2014 1134 1152 1131 1132 36,870 -8.86(-0.78%)
Jul 28, 2014 1148 1152 1122 1141 25,813 -9.75(-0.85%)
Jul 25, 2014 1169 1169 1146 1151 18,124 -25.96(-2.21%)
Jul 24, 2014 1177 1190 1165 1177 19,668 +4.20(+0.36%)
Jul 23, 2014 1163 1173 1145 1173 25,541 +21.76(+1.89%)
Jul 22, 2014 1142 1161 1139 1151 20,740 +24.16(+2.14%)
Jul 21, 2014 1120 1129 1108 1127 23,867 +4.93(+0.44%)
Jul 18, 2014 1119 1129 1106 1122 27,517 +8.59(+0.77%)
Jul 17, 2014 1166 1177 1110 1113 39,999 -54.69(-4.68%)
Jul 16, 2014 1131 1170 1131 1168 29,583 +49.94(+4.47%)
Jul 15, 2014 1124 1132 1097 1118 34,880 -14.94(-1.32%)
Jul 14, 2014 1119 1137 1118 1133 23,984 +28.28(+2.56%)
Jul 11, 2014 1124 1127 1096 1105 39,641 -25.96(-2.30%)
Jul 10, 2014 1138 1143 1113 1131 39,834 -33.02(-2.84%)
Jul 09, 2014 1145 1165 1142 1164 18,994 +22.82(+2.00%)
Jul 08, 2014 1141 1150 1129 1141 27,332 -6.44(-0.56%)
Jul 07, 2014 1169 1173 1142 1147 23,200 -25.96(-2.21%)
Jul 03, 2014 1174 1173 1173 1173 11,350 +11.46(+0.99%)
Jul 02, 2014 1162 1173 1154 1162 19,079 -4.48(-0.38%)
Jul 01, 2014 1178 1183 1158 1166 23,703 +1.43(+0.12%)
Jun 30, 2014 1162 1168 1147 1165 25,874 +2.42(+0.21%)
Jun 27, 2014 1155 1163 1142 1162 16,920 +0.80(+0.07%)
Jun 26, 2014 1161 1166 1131 1162 21,314 +3.32(+0.29%)
Jun 25, 2014 1120 1161 1115 1158 46,642 +23.89(+2.11%)
Jun 24, 2014 1206 1208 1125 1134 55,139 -74.29(-6.15%)
Jun 23, 2014 1207 1217 1198 1209 39,784 +11.64(+0.97%)
Jun 20, 2014 1173 1197 1168 1197 30,413 +35.00(+3.01%)
Jun 19, 2014 1139 1162 1130 1162 34,719 +24.43(+2.15%)
Jun 18, 2014 1112 1139 1103 1138 31,312 +27.03(+2.43%)
Jun 17, 2014 1107 1112 1091 1111 32,369 -4.56(-0.41%)
Jun 16, 2014 1105 1121 1100 1115 33,199 +20.14(+1.84%)
Jun 13, 2014 1074 1095 1054 1095 21,446 +30.70(+2.88%)
Jun 12, 2014 1067 1085 1059 1064 33,086 +11.28(+1.07%)
Jun 11, 2014 1033 1058 1026 1053 16,050 +11.37(+1.09%)
Jun 10, 2014 1046 1050 1036 1042 13,356 -0.81(-0.08%)
Jun 06, 2014 1029 1047 1025 1042 16,059 +25.96(+2.55%)
Jun 05, 2014 996.68 1020 991.13 1016 18,810 +17.36(+1.74%)
Jun 04, 2014 998.65 1002 987.64 999.10 9,189 -2.06(-0.21%)
Jun 03, 2014 987.37 1005 984.42 1001 8,473 +10.65(+1.08%)
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.