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 (%)
Jan 31, 2017 321.78 323.22 311.67 321.52 234,677 +0.09(+0.03%)
Jan 30, 2017 335.75 335.84 315.52 321.43 302,638 -18.26(-5.38%)
Jan 27, 2017 346.13 346.13 337.09 339.69 207,249 -11.01(-3.14%)
Jan 26, 2017 353.47 355.17 348.73 350.70 161,393 +0.36(+0.10%)
Jan 25, 2017 345.15 353.47 344.61 350.34 159,135 +5.82(+1.69%)
Jan 24, 2017 337.54 349.08 336.10 344.52 225,392 +10.92(+3.27%)
Jan 23, 2017 340.76 342.55 329.12 333.60 311,630 -11.19(-3.25%)
Jan 20, 2017 347.12 351.05 341.48 344.79 187,942 +3.76(+1.10%)
Jan 19, 2017 346.49 346.94 338.70 341.03 188,266 -5.91(-1.70%)
Jan 18, 2017 343.89 349.53 342.10 346.94 168,989 -1.79(-0.51%)
Jan 17, 2017 345.50 351.77 345.42 348.73 179,632 +5.64(+1.64%)
Jan 13, 2017 343.09 343.09 343.09 0 -3.31(-0.96%)
Jan 12, 2017 357.14 357.14 342.17 346.40 213,061 -4.12(-1.17%)
Jan 11, 2017 342.37 352.40 338.97 350.52 318,524 +11.10(+3.27%)
Jan 10, 2017 349.71 350.70 339.15 339.42 216,629 -9.85(-2.82%)
Jan 09, 2017 358.04 358.57 347.83 349.26 261,723 -16.20(-4.43%)
Jan 06, 2017 367.70 368.60 358.12 365.46 185,837 +0.18(+0.05%)
Jan 05, 2017 366.99 371.82 359.02 365.29 206,798 -1.25(-0.34%)
Jan 04, 2017 371.46 372.09 363.32 366.54 162,525 -3.31(-0.90%)
Jan 03, 2017 367.88 378.26 357.77 369.85 351,622 +12.62(+3.53%)
Dec 30, 2016 357.23 357.23 357.23 0 -2.95(-0.82%)
Dec 29, 2016 361.88 364.41 356.78 360.18 149,422 -3.13(-0.86%)
Dec 28, 2016 378.62 378.62 362.15 363.32 185,025 -11.64(-3.10%)
Dec 27, 2016 375.22 378.62 373.34 374.95 117,810 +3.13(+0.84%)
Dec 23, 2016 371.82 371.82 371.82 0 -2.15(-0.57%)
Dec 22, 2016 368.95 376.38 367.88 373.97 110,379 +4.39(+1.19%)
Dec 21, 2016 370.93 374.15 365.57 369.58 119,073 +2.51(+0.68%)
Dec 20, 2016 375.04 377.12 364.48 367.08 162,073 -2.51(-0.68%)
Dec 19, 2016 375.58 375.90 367.88 369.58 141,572 -5.37(-1.43%)
Dec 16, 2016 375.76 376.38 369.67 374.95 198,963 +5.91(+1.60%)
Dec 15, 2016 363.14 372.62 355.53 369.05 278,977 +3.67(+1.00%)
Dec 14, 2016 384.17 388.47 363.05 365.38 495,964 -24.62(-6.31%)
Dec 13, 2016 386.50 397.87 375.04 389.99 308,127 +13.07(+3.47%)
Dec 12, 2016 397.51 398.76 372.36 376.92 423,176 +5.73(+1.54%)
Dec 09, 2016 373.07 373.07 365.38 371.19 185,781 +3.13(+0.85%)
Dec 08, 2016 366.09 369.49 356.87 368.06 232,069 +5.37(+1.48%)
Dec 07, 2016 351.68 363.76 351.23 362.69 276,279 +8.24(+2.32%)
Dec 06, 2016 349.53 358.30 343.09 354.45 265,387 -1.61(-0.45%)
Dec 05, 2016 354.90 364.30 351.78 356.07 238,459 +9.04(+2.60%)
Dec 02, 2016 344.52 351.32 340.13 347.03 216,942 +2.33(+0.68%)
Dec 01, 2016 358.75 363.67 343.09 344.70 399,086 +3.22(+0.94%)
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%)
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.