Energy Bull 2X Direxion (NY: ERX )

23.83 USD +0.44 (+1.88%)
Official Closing Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 34.25 35.55 33.14 34.52 2,408,309 +0.74(+2.19%)
Oct 29, 2015 33.00 34.73 32.78 33.78 1,743,143 +0.48(+1.44%)
Oct 28, 2015 31.76 33.92 31.14 33.30 2,503,282 +2.11(+6.76%)
Oct 27, 2015 31.08 31.55 30.22 31.19 1,852,578 -1.15(-3.56%)
Oct 26, 2015 34.72 34.75 32.34 32.34 1,877,811 -2.66(-7.60%)
Oct 23, 2015 34.76 35.94 34.06 35.00 1,678,342 -0.21(-0.60%)
Oct 22, 2015 33.97 35.46 33.97 35.21 1,940,266 +1.79(+5.36%)
Oct 21, 2015 34.20 34.76 33.32 33.42 1,765,493 -1.23(-3.55%)
Oct 20, 2015 34.10 35.20 33.62 34.65 1,300,366 +0.25(+0.73%)
Oct 19, 2015 35.52 35.54 33.86 34.40 2,293,310 -2.17(-5.93%)
Oct 16, 2015 36.81 37.13 35.10 36.57 2,152,461 +0.08(+0.22%)
Oct 15, 2015 34.14 36.50 33.78 36.49 2,677,115 +1.96(+5.68%)
Oct 14, 2015 33.48 34.96 33.27 34.53 2,503,232 +0.81(+2.40%)
Oct 13, 2015 33.92 35.27 33.48 33.72 2,996,672 -1.13(-3.24%)
Oct 12, 2015 36.38 36.40 33.83 34.85 2,669,115 -1.32(-3.65%)
Oct 09, 2015 37.17 37.29 35.55 36.17 4,767,818 -0.83(-2.24%)
Oct 08, 2015 34.65 37.38 34.08 37.00 5,101,887 +2.06(+5.90%)
Oct 07, 2015 34.87 36.22 32.88 34.94 5,476,417 +1.29(+3.83%)
Oct 06, 2015 32.02 34.37 31.41 33.65 4,271,941 +2.05(+6.49%)
Oct 05, 2015 30.00 31.86 29.95 31.60 4,440,592 +2.64(+9.12%)
Oct 02, 2015 24.86 28.99 24.73 28.96 3,639,969 +3.17(+12.29%)
Oct 01, 2015 26.58 27.44 25.06 25.79 3,990,978 +0.20(+0.78%)
Sep 30, 2015 24.58 25.87 24.51 25.59 3,133,024 +1.64(+6.85%)
Sep 29, 2015 24.43 24.96 23.44 23.95 2,392,019 -0.14(-0.58%)
Sep 28, 2015 26.42 26.42 24.02 24.09 4,818,140 -3.22(-11.79%)
Sep 25, 2015 28.02 28.06 26.59 27.31 3,646,409 +0.19(+0.70%)
Sep 24, 2015 26.26 27.72 25.67 27.12 2,668,025 +0.31(+1.16%)
Sep 23, 2015 28.19 28.59 26.78 26.81 3,114,462 -1.02(-3.67%)
Sep 22, 2015 27.54 28.79 27.30 27.83 3,308,807 -1.02(-3.54%)
Sep 21, 2015 29.11 29.43 28.28 28.85 3,469,713 +0.49(+1.73%)
Sep 18, 2015 29.00 29.63 27.79 28.36 5,337,269 -2.38(-7.74%)
Sep 17, 2015 30.90 32.38 30.17 30.74 4,007,595 -0.04(-0.13%)
Sep 16, 2015 29.01 30.93 28.96 30.78 3,048,905 +2.41(+8.49%)
Sep 15, 2015 27.68 28.64 27.67 28.37 1,286,716 +0.91(+3.31%)
Sep 14, 2015 27.82 27.97 27.04 27.46 1,900,431 -0.72(-2.56%)
Sep 11, 2015 28.09 28.30 27.00 28.18 2,167,466 -0.81(-2.79%)
Sep 10, 2015 28.85 29.46 27.68 28.99 2,979,962 +0.48(+1.68%)
Sep 09, 2015 30.77 31.92 28.34 28.51 5,447,404 -1.65(-5.47%)
Sep 08, 2015 29.79 30.32 28.71 30.16 3,148,539 +1.32(+4.58%)
Sep 04, 2015 29.11 28.84 28.84 28.84 2,117,000 -1.59(-5.23%)
Sep 03, 2015 30.68 32.28 29.79 30.43 4,619,348 +0.38(+1.26%)
Sep 02, 2015 30.57 30.68 28.05 30.05 3,262,746 +0.70(+2.39%)
Sep 01, 2015 30.18 31.08 28.48 29.35 4,825,327 -3.51(-10.68%)
Aug 31, 2015 31.01 33.41 29.36 32.86 5,705,507 +0.98(+3.07%)
Aug 28, 2015 29.44 32.73 29.44 31.88 4,558,593 +2.11(+7.09%)
Aug 27, 2015 27.68 29.97 27.41 29.77 5,031,233 +3.88(+14.99%)
Aug 26, 2015 25.20 25.99 23.86 25.89 4,064,331 +2.39(+10.17%)
Aug 25, 2015 27.72 27.80 23.50 23.50 3,033,486 -1.18(-4.78%)
Aug 24, 2015 24.52 28.01 23.02 24.68 4,851,886 -4.74(-16.11%)
Aug 21, 2015 31.82 32.81 29.33 29.42 4,938,815 -3.37(-10.28%)
Aug 20, 2015 34.85 35.56 32.75 32.79 4,890,001 -2.38(-6.77%)
Aug 19, 2015 37.88 37.90 34.64 35.17 3,745,197 -3.25(-8.46%)
Aug 18, 2015 38.65 38.87 37.77 38.42 1,367,417 -0.36(-0.93%)
Aug 17, 2015 38.11 39.35 37.59 38.78 1,060,037 +0.22(+0.57%)
Aug 14, 2015 39.08 39.84 38.26 38.56 1,151,905 -0.31(-0.80%)
Aug 13, 2015 39.70 40.32 38.64 38.87 1,957,183 -1.79(-4.40%)
Aug 12, 2015 37.99 40.95 37.49 40.66 2,875,754 +2.10(+5.45%)
Aug 11, 2015 36.19 38.66 35.85 38.56 2,300,648 +0.24(+0.63%)
Aug 10, 2015 35.31 38.38 35.27 38.32 2,482,269 +3.36(+9.61%)
Aug 07, 2015 36.54 37.40 34.61 34.96 2,473,140 -2.06(-5.56%)
Aug 06, 2015 34.89 37.24 33.91 37.02 2,803,452 +1.77(+5.02%)
Aug 05, 2015 37.00 38.15 35.19 35.25 2,265,503 -0.89(-2.46%)
Aug 04, 2015 37.00 37.82 35.67 36.14 1,921,350 -0.39(-1.07%)
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.