Skip to main content

Energy Bull 2X Direxion (NY: ERX )

61.98 -0.67 (-1.07%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 326.80 350.16 326.80 341.48 693,001 +45.20(+15.26%)
Nov 29, 2016 292.07 301.47 286.52 296.27 310,387 -11.01(-3.58%)
Nov 28, 2016 324.92 325.81 305.90 307.28 301,510 -13.96(-4.35%)
Nov 25, 2016 320.44 323.66 316.01 321.25 135,950 -5.19(-1.59%)
Nov 23, 2016 326.44 326.44 326.44 0 +5.10(+1.59%)
Nov 22, 2016 321.96 327.42 310.24 321.34 272,055 -0.63(-0.19%)
Nov 21, 2016 313.64 323.39 313.64 321.96 300,153 +20.77(+6.89%)
Nov 18, 2016 300.57 305.76 296.10 301.20 193,155 +3.67(+1.23%)
Nov 17, 2016 311.13 316.86 295.02 297.53 257,833 -5.28(-1.74%)
Nov 16, 2016 306.57 313.91 300.69 302.81 337,946 -6.71(-2.17%)
Nov 15, 2016 292.96 310.69 292.92 309.52 347,886 +23.72(+8.30%)
Nov 14, 2016 278.28 286.43 273.45 285.80 250,581 +4.30(+1.53%)
Nov 11, 2016 291.89 293.50 273.99 281.50 324,964 -15.31(-5.16%)
Nov 10, 2016 291.62 303.88 289.83 296.81 398,185 +2.95(+1.00%)
Nov 09, 2016 281.50 299.76 273.00 293.86 353,879 +14.14(+5.06%)
Nov 08, 2016 275.33 284.46 273.54 279.71 235,611 +1.34(+0.48%)
Nov 07, 2016 271.39 278.82 271.39 278.37 267,372 +16.38(+6.25%)
Nov 04, 2016 262.89 269.87 257.25 261.99 326,532 -3.85(-1.45%)
Nov 03, 2016 264.50 267.72 258.86 265.84 265,423 +2.95(+1.12%)
Nov 02, 2016 265.21 267.18 252.95 262.89 493,115 -9.67(-3.55%)
Nov 01, 2016 278.10 281.15 263.42 272.55 352,094 +0.18(+0.07%)
Oct 31, 2016 279.36 282.67 270.76 272.38 300,535 -8.41(-3.00%)
Oct 28, 2016 282.58 294.13 275.96 280.79 502,911 -2.95(-1.04%)
Oct 27, 2016 290.46 291.80 283.34 283.74 279,764 -2.77(-0.97%)
Oct 26, 2016 278.10 290.55 275.78 286.52 365,328 +1.79(+0.63%)
Oct 25, 2016 287.86 297.98 283.74 284.73 328,468 -4.39(-1.52%)
Oct 24, 2016 290.90 294.66 279.60 289.11 338,948 -2.51(-0.86%)
Oct 21, 2016 292.96 293.14 286.61 291.62 317,950 -6.00(-2.02%)
Oct 20, 2016 294.22 301.02 288.40 297.62 261,540 -0.63(-0.21%)
Oct 19, 2016 293.14 305.05 292.87 298.24 365,741 +12.17(+4.26%)
Oct 18, 2016 290.73 293.23 282.58 286.07 177,705 +3.22(+1.14%)
Oct 17, 2016 286.70 290.01 278.28 282.85 180,589 -4.83(-1.68%)
Oct 14, 2016 296.63 299.68 286.61 287.68 247,342 -4.12(-1.41%)
Oct 13, 2016 292.25 296.90 280.79 291.80 329,169 -5.28(-1.78%)
Oct 12, 2016 296.10 300.39 289.81 297.08 257,463 -3.67(-1.22%)
Oct 11, 2016 308.36 309.79 296.27 300.75 296,797 -10.56(-3.39%)
Oct 10, 2016 306.48 314.98 306.12 311.31 266,173 +13.34(+4.48%)
Oct 07, 2016 303.44 306.93 295.20 297.98 334,424 -4.74(-1.57%)
Oct 06, 2016 304.33 307.46 294.93 302.72 325,803 +1.16(+0.39%)
Oct 05, 2016 296.72 305.76 296.54 301.56 339,822 +12.89(+4.47%)
Oct 04, 2016 297.88 300.61 284.91 288.67 384,615 -8.68(-2.92%)
Oct 03, 2016 300.12 300.30 290.37 297.35 342,998 -0.81(-0.27%)
Sep 30, 2016 292.78 302.72 286.96 298.15 480,628 +11.28(+3.93%)
Sep 29, 2016 286.96 296.29 278.91 286.88 807,863 -0.81(-0.28%)
Sep 28, 2016 259.04 289.11 253.13 287.68 883,141 +32.40(+12.69%)
Sep 27, 2016 253.13 257.16 246.60 255.28 449,393 -4.83(-1.86%)
Sep 26, 2016 265.30 270.68 259.00 260.11 315,894 -3.58(-1.36%)
Sep 23, 2016 271.21 278.10 259.22 263.69 433,704 -11.28(-4.10%)
Sep 22, 2016 282.76 285.62 274.25 274.97 347,382 +1.61(+0.59%)
Sep 21, 2016 263.60 273.99 261.90 273.36 465,333 +17.28(+6.75%)
Sep 20, 2016 262.17 266.38 256.00 256.08 461,552 -6.00(-2.29%)
Sep 19, 2016 269.42 270.94 261.81 262.08 428,417 -0.36(-0.14%)
Sep 16, 2016 259.84 265.29 256.91 262.44 407,685 -6.62(-2.46%)
Sep 15, 2016 263.33 274.70 261.01 269.06 439,245 +9.13(+3.51%)
Sep 14, 2016 267.63 277.57 257.25 259.93 652,933 -8.95(-3.33%)
Sep 13, 2016 285.53 285.53 266.56 268.88 608,444 -25.69(-8.72%)
Sep 12, 2016 280.34 298.51 278.01 294.57 440,755 +8.15(+2.84%)
Sep 09, 2016 305.31 307.82 286.43 286.43 504,656 -27.30(-8.70%)
Sep 08, 2016 302.63 314.98 298.51 313.73 420,042 +16.56(+5.57%)
Sep 07, 2016 295.47 298.87 292.25 297.17 334,957 +5.10(+1.75%)
Sep 06, 2016 281.68 292.69 281.60 292.07 408,539 +13.25(+4.75%)
Sep 02, 2016 276.85 278.82 278.82 278.82 323,677 +7.61(+2.81%)
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.