Energy Bull 2X Direxion (NY: ERX )

31.61 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 23.00 23.43 23.43 23.43 2,154,400 +0.29(+1.25%)
Dec 30, 2015 23.16 24.15 23.08 23.14 1,472,037 -0.95(-3.94%)
Dec 29, 2015 24.81 25.06 23.75 24.09 2,229,280 +0.45(+1.90%)
Dec 28, 2015 23.75 24.10 23.27 23.64 1,877,336 -1.42(-5.67%)
Dec 24, 2015 25.75 25.06 25.06 25.06 1,765,000 -0.60(-2.34%)
Dec 23, 2015 24.13 25.75 23.90 25.66 4,416,960 +2.93(+12.89%)
Dec 22, 2015 22.23 23.17 21.91 22.73 3,042,104 +0.75(+3.41%)
Dec 21, 2015 22.12 22.51 21.28 21.98 3,961,942 +0.05(+0.23%)
Dec 18, 2015 23.23 23.25 21.90 21.93 4,065,768 -1.30(-5.60%)
Dec 17, 2015 24.99 25.19 23.14 23.23 3,102,650 -1.76(-7.04%)
Dec 16, 2015 25.36 25.99 24.19 24.99 3,779,009 -0.43(-1.69%)
Dec 15, 2015 24.68 25.81 24.63 25.42 3,600,949 +1.77(+7.48%)
Dec 14, 2015 23.13 24.07 22.27 23.65 4,165,424 +0.27(+1.15%)
Dec 11, 2015 25.20 25.20 23.32 23.38 5,366,466 -2.94(-11.17%)
Dec 10, 2015 25.70 27.46 25.33 26.32 3,927,344 +0.53(+2.06%)
Dec 09, 2015 25.29 27.41 24.75 25.79 5,380,654 +0.97(+3.91%)
Dec 08, 2015 23.96 25.88 23.25 24.82 3,647,798 -0.81(-3.16%)
Dec 07, 2015 26.83 26.90 24.51 25.63 4,412,532 -3.35(-11.56%)
Dec 04, 2015 28.56 29.49 27.30 28.98 3,609,616 -0.58(-1.96%)
Dec 03, 2015 31.99 32.20 29.10 29.56 3,701,970 -1.88(-5.98%)
Dec 02, 2015 33.90 34.39 31.11 31.44 3,145,071 -3.20(-9.24%)
Dec 01, 2015 33.93 34.75 33.72 34.64 1,639,568 +0.74(+2.18%)
Nov 30, 2015 33.96 34.82 33.50 33.90 1,931,536 +0.40(+1.19%)
Nov 27, 2015 33.37 33.92 33.13 33.50 1,261,178 -0.74(-2.16%)
Nov 25, 2015 34.32 34.24 34.24 34.24 1,690,900 -0.92(-2.62%)
Nov 24, 2015 33.54 35.55 33.28 35.16 2,990,644 +2.14(+6.48%)
Nov 23, 2015 32.20 33.52 31.60 33.02 2,272,399 +0.74(+2.29%)
Nov 20, 2015 33.39 33.85 32.19 32.28 1,983,437 -1.09(-3.27%)
Nov 19, 2015 34.07 34.74 32.52 33.37 3,364,707 -1.43(-4.11%)
Nov 18, 2015 33.86 34.89 32.87 34.80 3,276,768 +1.69(+5.10%)
Nov 17, 2015 33.82 34.42 32.74 33.11 2,338,684 -1.14(-3.33%)
Nov 16, 2015 31.00 34.37 31.00 34.25 3,461,384 +3.11(+9.99%)
Nov 13, 2015 31.24 32.00 30.05 31.14 3,516,117 -0.41(-1.30%)
Nov 12, 2015 32.38 33.12 31.37 31.55 2,866,461 -2.32(-6.85%)
Nov 11, 2015 36.24 36.32 33.64 33.87 1,641,273 -2.37(-6.54%)
Nov 10, 2015 35.69 37.12 35.10 36.24 2,371,807 +0.35(+0.98%)
Nov 09, 2015 36.88 38.00 35.48 35.89 1,915,963 -1.13(-3.05%)
Nov 06, 2015 36.65 37.50 35.41 37.02 2,132,656 -0.61(-1.62%)
Nov 05, 2015 38.01 39.34 37.13 37.63 2,482,392 -1.01(-2.61%)
Nov 04, 2015 39.81 40.13 37.76 38.64 2,653,270 -1.11(-2.79%)
Nov 03, 2015 37.76 40.54 37.59 39.75 2,989,912 +2.81(+7.61%)
Nov 02, 2015 33.87 37.43 33.65 36.94 2,262,112 +2.42(+7.01%)
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%)
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.