Skip to main content

Energy Bull 2X Direxion (NY: ERX )

70.57 -0.92 (-1.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 357.84 343.54 347.46 256,383 +6.74(+1.98%)
Jun 28, 2018 343.90 347.27 332.91 340.72 276,653 -1.55(-0.45%)
Jun 27, 2018 336.44 354.47 335.89 342.26 468,825 +13.39(+4.07%)
Jun 26, 2018 320.13 332.61 316.31 328.88 318,783 +12.66(+4.00%)
Jun 25, 2018 335.43 335.71 310.50 316.22 484,910 -22.04(-6.52%)
Jun 22, 2018 339.17 348.00 337.35 338.26 347,676 +20.31(+6.39%)
Jun 21, 2018 331.06 331.06 314.03 317.95 286,280 -19.67(-5.83%)
Jun 20, 2018 339.35 341.08 329.70 337.62 157,947 +4.74(+1.42%)
Jun 19, 2018 324.14 336.89 320.59 332.88 153,724 -2.69(-0.80%)
Jun 18, 2018 323.46 342.02 323.46 335.58 210,563 +10.49(+3.23%)
Jun 15, 2018 347.51 323.82 325.09 256,861 -22.42(-6.45%)
Jun 14, 2018 352.85 355.92 345.88 347.51 155,657 -1.90(-0.54%)
Jun 13, 2018 352.12 356.24 345.52 349.41 189,004 -4.07(-1.15%)
Jun 12, 2018 362.70 364.87 351.06 353.48 145,303 -7.95(-2.20%)
Jun 11, 2018 356.46 367.13 354.29 361.43 117,984 +3.80(+1.06%)
Jun 08, 2018 359.81 363.33 350.13 357.64 174,234 -1.54(-0.43%)
Jun 07, 2018 348.05 365.05 348.05 359.17 276,852 +15.82(+4.61%)
Jun 06, 2018 334.58 343.35 182,198 +5.06(+1.50%)
Jun 05, 2018 336.39 346.52 333.77 338.29 175,019 -2.44(-0.72%)
Jun 04, 2018 352.85 361.61 338.47 340.73 187,590 -9.58(-2.74%)
Jun 01, 2018 348.42 357.18 344.76 350.31 193,475 +5.24(+1.52%)
May 31, 2018 345.61 358.18 343.35 345.07 247,107 -9.04(-2.55%)
May 30, 2018 331.96 358.16 331.96 354.11 406,308 +29.74(+9.17%)
May 29, 2018 319.76 330.24 315.33 324.37 174,532 -3.35(-1.02%)
May 25, 2018 327.71 327.71 327.71 0 -27.84(-7.83%)
May 24, 2018 361.61 362.70 350.58 355.56 296,210 -18.71(-5.00%)
May 23, 2018 367.40 374.72 358.46 374.27 247,896 +0.36(+0.10%)
May 22, 2018 389.73 397.24 371.12 373.91 256,792 -15.19(-3.90%)
May 21, 2018 384.31 389.64 379.06 389.10 229,435 +10.40(+2.75%)
May 18, 2018 385.48 386.56 377.52 378.70 199,793 -8.95(-2.31%)
May 17, 2018 374.09 389.01 373.82 387.65 288,199 +16.54(+4.46%)
May 16, 2018 365.05 371.38 359.90 371.11 184,778 +4.34(+1.18%)
May 15, 2018 363.60 368.67 358.72 366.77 197,588 +0.00(+0.00%)
May 14, 2018 362.07 371.60 361.89 366.77 231,522 +7.50(+2.09%)
May 11, 2018 358.81 366.50 357.00 359.26 200,712 +0.99(+0.28%)
May 10, 2018 353.93 360.26 349.41 358.27 189,402 +8.05(+2.30%)
May 09, 2018 341.45 361.07 341.09 350.22 369,238 +20.34(+6.17%)
May 08, 2018 322.74 330.15 305.29 329.88 414,810 +7.68(+2.38%)
May 07, 2018 328.71 343.44 320.52 322.20 340,634 +1.17(+0.37%)
May 04, 2018 313.70 324.55 310.17 321.02 202,835 +4.43(+1.40%)
May 03, 2018 315.06 318.13 304.12 316.59 290,837 -2.53(-0.79%)
May 02, 2018 311.89 326.27 311.89 319.12 203,032 +4.25(+1.35%)
May 01, 2018 316.50 316.50 303.21 314.88 187,232 -6.15(-1.92%)
Apr 30, 2018 319.03 331.75 318.94 321.02 202,476 -0.09(-0.03%)
Apr 27, 2018 323.28 326.00 317.50 321.11 205,601 -11.21(-3.37%)
Apr 26, 2018 322.20 332.50 318.67 332.32 223,725 +14.19(+4.46%)
Apr 25, 2018 307.37 319.26 302.31 318.13 289,201 +7.50(+2.42%)
Apr 24, 2018 322.83 329.97 305.38 310.63 334,425 -10.13(-3.16%)
Apr 23, 2018 311.80 321.02 307.19 320.75 208,417 +5.33(+1.69%)
Apr 20, 2018 316.95 318.49 309.18 315.42 250,838 -4.43(-1.39%)
Apr 19, 2018 320.12 327.17 314.24 319.85 373,414 +1.18(+0.37%)
Apr 18, 2018 312.34 327.08 312.07 318.67 313,212 +14.19(+4.66%)
Apr 17, 2018 303.03 308.55 298.33 304.48 277,962 +3.53(+1.17%)
Apr 16, 2018 293.90 305.02 289.56 300.95 221,234 +9.04(+3.10%)
Apr 13, 2018 286.94 295.53 286.22 291.91 287,983 +8.95(+3.16%)
Apr 12, 2018 284.77 289.47 279.98 282.96 277,470 +0.09(+0.03%)
Apr 11, 2018 272.93 284.77 272.21 282.87 343,627 +8.50(+3.10%)
Apr 10, 2018 261.81 280.51 261.18 274.38 530,877 +24.77(+9.92%)
Apr 09, 2018 250.60 259.10 247.25 249.60 261,216 +3.07(+1.25%)
Apr 06, 2018 254.67 259.28 236.13 246.53 435,023 -14.01(-5.38%)
Apr 05, 2018 249.15 265.15 249.15 260.54 332,080 +13.11(+5.30%)
Apr 04, 2018 235.95 248.79 231.79 247.43 347,334 -0.81(-0.33%)
Apr 03, 2018 236.50 248.79 229.35 248.25 285,849 +14.83(+6.35%)
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.