Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.72 +0.07 (+0.11%)
Streaming Delayed Price Updated: 12:16 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 530.70 533.02 517.54 518.61 154,822 -7.07(-1.35%)
Feb 26, 2015 546.81 546.81 517.45 525.68 438,064 -30.25(-5.44%)
Feb 25, 2015 547.79 559.43 541.44 555.94 264,581 +7.61(+1.39%)
Feb 24, 2015 552.81 554.96 537.86 548.33 242,597 +3.76(+0.69%)
Feb 23, 2015 533.92 557.10 530.07 544.57 351,089 -6.00(-1.09%)
Feb 20, 2015 553.97 562.92 537.05 550.57 587,080 -7.61(-1.36%)
Feb 19, 2015 531.50 568.12 523.89 558.18 403,583 -8.68(-1.53%)
Feb 18, 2015 572.86 580.38 561.85 566.86 402,978 -20.14(-3.43%)
Feb 17, 2015 576.17 590.57 563.91 587.00 466,881 +4.57(+0.78%)
Feb 13, 2015 563.91 582.43 582.43 582.43 478,779 +35.09(+6.41%)
Feb 12, 2015 548.15 554.78 536.78 547.35 403,812 +19.69(+3.73%)
Feb 11, 2015 516.91 533.83 509.84 527.65 427,702 -10.65(-1.98%)
Feb 10, 2015 541.98 542.07 509.13 538.31 433,417 -1.34(-0.25%)
Feb 09, 2015 543.77 557.55 535.26 539.65 297,790 +3.22(+0.60%)
Feb 06, 2015 550.03 552.67 529.53 536.43 361,093 -0.89(-0.17%)
Feb 05, 2015 533.56 545.91 523.89 537.32 385,777 +21.93(+4.25%)
Feb 04, 2015 520.23 529.70 501.34 515.39 579,113 -26.31(-4.86%)
Feb 03, 2015 518.17 549.67 517.36 541.71 729,824 +40.82(+8.15%)
Feb 02, 2015 474.93 500.89 466.16 500.89 478,610 +42.61(+9.30%)
Jan 30, 2015 437.43 474.04 428.30 458.29 742,069 +11.19(+2.50%)
Jan 29, 2015 453.09 455.51 417.83 447.10 442,545 +2.95(+0.67%)
Jan 28, 2015 497.94 497.94 440.38 444.14 668,764 -58.49(-11.64%)
Jan 27, 2015 490.96 509.57 487.82 502.63 335,335 -0.68(-0.14%)
Jan 26, 2015 487.02 506.61 474.40 503.31 251,682 +20.94(+4.34%)
Jan 23, 2015 485.41 503.40 480.21 482.36 301,837 -10.29(-2.09%)
Jan 22, 2015 495.97 497.40 466.21 492.66 388,942 +7.43(+1.53%)
Jan 21, 2015 466.70 486.52 461.60 485.23 415,627 +26.67(+5.82%)
Jan 20, 2015 448.08 459.00 433.05 458.55 529,705 +1.97(+0.43%)
Jan 16, 2015 423.11 458.20 422.84 456.58 554,559 +40.91(+9.84%)
Jan 15, 2015 447.72 450.77 415.05 415.68 688,436 -16.56(-3.83%)
Jan 14, 2015 416.31 434.83 396.35 432.24 753,637 +4.03(+0.94%)
Jan 13, 2015 444.68 454.70 416.84 428.21 404,293 -11.81(-2.69%)
Jan 12, 2015 460.88 461.87 432.33 440.02 394,514 -41.53(-8.62%)
Jan 09, 2015 495.34 496.06 467.86 481.56 311,307 -12.08(-2.45%)
Jan 08, 2015 472.34 495.79 467.33 493.64 313,320 +31.24(+6.76%)
Jan 07, 2015 476.55 481.56 453.18 462.40 324,236 +3.58(+0.78%)
Jan 06, 2015 477.98 489.52 449.33 458.82 501,958 -21.57(-4.49%)
Jan 05, 2015 525.86 526.22 473.14 480.39 487,565 -68.74(-12.52%)
Jan 02, 2015 533.12 553.88 525.15 549.14 417,480 +7.88(+1.46%)
Dec 31, 2014 543.05 541.26 541.26 541.26 300,964 -11.46(-2.07%)
Dec 30, 2014 562.47 568.74 548.33 552.72 260,898 -13.52(-2.39%)
Dec 29, 2014 566.77 579.48 557.19 566.23 260,783 +5.28(+0.94%)
Dec 26, 2014 569.19 575.72 553.79 560.95 223,921 +0.54(+0.10%)
Dec 24, 2014 564.98 560.41 560.41 560.41 179,602 -13.52(-2.35%)
Dec 23, 2014 565.34 580.02 554.06 573.93 271,432 +19.96(+3.60%)
Dec 22, 2014 560.77 562.83 536.16 553.97 369,564 -14.14(-2.49%)
Dec 19, 2014 539.20 573.12 522.11 568.11 454,022 +44.58(+8.51%)
Dec 18, 2014 530.70 537.05 483.17 523.54 583,824 +28.82(+5.83%)
Dec 17, 2014 446.65 506.80 444.59 494.71 653,062 +56.48(+12.89%)
Dec 16, 2014 415.32 478.87 412.73 438.24 992,517 +10.74(+2.51%)
Dec 15, 2014 452.82 462.49 424.61 427.49 419,251 -11.90(-2.71%)
Dec 12, 2014 449.78 464.55 437.25 439.40 474,438 -25.60(-5.51%)
Dec 11, 2014 465.45 500.80 462.22 465.00 355,868 -1.70(-0.36%)
Dec 10, 2014 489.97 492.30 456.76 466.70 527,011 -47.35(-9.21%)
Dec 09, 2014 494.54 520.14 490.33 514.05 340,544 +15.75(+3.16%)
Dec 08, 2014 542.25 546.95 494.55 498.30 390,134 -68.20(-12.04%)
Dec 05, 2014 584.13 590.11 578.32 566.50 283,623 -22.11(-3.76%)
Dec 04, 2014 586.28 599.71 572.14 588.61 220,712 -15.22(-2.52%)
Dec 03, 2014 592.82 618.51 587.79 603.83 371,461 +20.05(+3.43%)
Dec 02, 2014 553.88 599.17 551.82 583.78 351,613 +17.72(+3.13%)
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.