Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.68 +0.03 (+0.05%)
Streaming Delayed Price Updated: 11:39 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 490.96 503.13 484.24 490.78 93,948 -12.26(-2.44%)
Mar 30, 2015 488.18 506.62 487.02 503.04 231,269 +28.38(+5.98%)
Mar 27, 2015 481.29 482.90 470.82 474.67 104,555 -10.83(-2.23%)
Mar 26, 2015 504.47 508.41 480.39 485.50 150,559 -1.79(-0.37%)
Mar 25, 2015 478.43 498.30 476.99 487.29 193,670 +18.71(+3.99%)
Mar 24, 2015 482.81 484.33 468.22 468.58 142,308 -10.56(-2.20%)
Mar 23, 2015 486.30 496.60 478.69 479.14 145,277 -5.46(-1.13%)
Mar 20, 2015 477.44 492.12 473.50 484.60 208,937 +21.04(+4.54%)
Mar 19, 2015 469.65 475.29 459.45 463.57 225,659 -23.54(-4.83%)
Mar 18, 2015 438.59 494.18 437.25 487.11 354,823 +39.92(+8.93%)
Mar 17, 2015 445.40 452.96 438.24 447.19 152,072 -5.91(-1.30%)
Mar 16, 2015 428.84 454.17 424.54 453.09 151,146 +17.72(+4.07%)
Mar 13, 2015 431.88 437.16 421.23 435.37 250,644 -5.28(-1.20%)
Mar 12, 2015 452.74 457.57 440.12 440.65 131,754 -8.68(-1.93%)
Mar 11, 2015 448.26 454.70 439.85 449.33 245,262 +4.39(+0.99%)
Mar 10, 2015 452.74 461.42 444.86 444.95 264,055 -20.05(-4.31%)
Mar 09, 2015 472.61 488.99 465.00 465.00 243,741 -10.38(-2.18%)
Mar 06, 2015 491.22 499.19 471.62 475.38 369,858 -26.94(-5.36%)
Mar 05, 2015 507.25 509.31 499.91 502.32 98,110 -9.04(-1.77%)
Mar 04, 2015 512.71 513.24 494.63 511.36 174,151 -1.88(-0.37%)
Mar 03, 2015 508.41 522.64 502.14 513.24 186,703 +5.10(+1.00%)
Mar 02, 2015 516.02 517.36 493.19 508.14 314,555 -10.47(-2.02%)
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%)
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.