Skip to main content

Energy Bull 2X Direxion (NY: ERX )

69.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 299.41 304.06 297.26 300.03 261,360 -3.13(-1.03%)
Feb 27, 2017 296.10 306.39 294.49 303.17 294,002 +8.50(+2.89%)
Feb 24, 2017 298.06 300.13 290.50 294.66 189,787 -8.41(-2.78%)
Feb 23, 2017 309.61 311.31 297.98 303.08 230,175 +3.40(+1.13%)
Feb 22, 2017 309.70 310.60 299.24 299.68 237,437 -14.95(-4.75%)
Feb 21, 2017 316.24 319.28 312.92 314.62 209,679 +6.71(+2.18%)
Feb 17, 2017 307.91 307.91 307.91 0 -4.74(-1.52%)
Feb 16, 2017 327.42 328.94 311.94 312.65 281,409 -13.52(-4.14%)
Feb 15, 2017 325.99 331.81 323.66 326.17 194,204 -4.56(-1.38%)
Feb 14, 2017 330.65 331.00 318.37 330.74 180,124 +3.67(+1.12%)
Feb 13, 2017 324.29 327.78 321.87 327.06 175,667 +1.25(+0.38%)
Feb 10, 2017 325.72 331.00 322.59 325.81 252,937 +7.25(+2.28%)
Feb 09, 2017 313.37 321.20 313.37 318.56 211,762 +10.03(+3.25%)
Feb 08, 2017 302.18 310.10 291.89 308.54 306,272 +2.60(+0.85%)
Feb 07, 2017 315.25 319.73 301.03 305.94 358,835 -13.43(-4.20%)
Feb 06, 2017 328.23 331.09 316.95 319.37 179,879 -8.77(-2.67%)
Feb 03, 2017 322.59 332.97 317.76 328.14 233,421 +8.23(+2.57%)
Feb 02, 2017 315.52 321.52 308.54 319.90 226,632 +5.46(+1.74%)
Feb 01, 2017 326.53 327.96 308.72 314.44 316,556 -7.07(-2.20%)
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%)
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.