Skip to main content

Energy Bull 2X Direxion (NY: ERX )

71.15 +1.91 (+2.76%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 753.04 763.15 738.45 743.46 18,520 -4.92(-0.66%)
Nov 27, 2013 757.96 768.34 736.03 748.38 47,581 -14.68(-1.92%)
Nov 26, 2013 770.49 778.01 755.10 763.06 22,588 -7.16(-0.93%)
Nov 25, 2013 787.05 793.76 758.14 770.22 38,049 -20.41(-2.58%)
Nov 22, 2013 781.50 791.62 766.73 790.63 20,836 +11.90(+1.53%)
Nov 21, 2013 764.58 782.66 763.42 778.73 26,468 +21.84(+2.89%)
Nov 20, 2013 771.57 779.71 751.25 756.89 36,959 -4.83(-0.63%)
Nov 19, 2013 754.74 770.40 743.64 761.72 33,165 +3.76(+0.50%)
Nov 18, 2013 786.69 788.48 752.50 757.96 38,895 -19.87(-2.55%)
Nov 15, 2013 771.21 777.83 759.77 777.83 32,380 +13.34(+1.74%)
Nov 14, 2013 748.29 766.00 748.29 764.50 31,826 +32.40(+4.43%)
Nov 12, 2013 748.92 751.96 725.74 732.09 19,611 -21.30(-2.83%)
Nov 11, 2013 749.64 759.39 745.67 753.40 11,777 +4.03(+0.54%)
Nov 08, 2013 718.40 750.35 715.00 749.37 34,226 +31.78(+4.43%)
Nov 07, 2013 756.44 760.20 710.18 717.59 47,950 -33.39(-4.45%)
Nov 06, 2013 756.71 768.25 744.36 750.98 28,699 +6.89(+0.93%)
Nov 05, 2013 755.27 762.08 742.92 744.09 24,557 -22.11(-2.89%)
Nov 04, 2013 749.37 767.54 744.36 766.20 28,803 +28.55(+3.87%)
Nov 01, 2013 745.43 745.97 712.40 737.64 37,722 -9.22(-1.23%)
Oct 31, 2013 753.84 767.09 739.31 746.86 26,231 -6.00(-0.80%)
Oct 30, 2013 769.33 778.73 736.30 752.86 40,759 -17.81(-2.31%)
Oct 29, 2013 759.03 770.67 758.59 770.67 26,547 +17.19(+2.28%)
Oct 28, 2013 748.74 758.50 742.03 753.49 28,997 +1.16(+0.15%)
Oct 25, 2013 744.09 757.96 738.36 752.32 54,330 +12.53(+1.69%)
Oct 24, 2013 730.93 742.46 717.32 739.79 32,713 +10.02(+1.37%)
Oct 23, 2013 745.88 747.22 722.43 729.77 38,247 -35.27(-4.61%)
Oct 22, 2013 761.72 779.17 754.47 765.03 46,723 +12.44(+1.65%)
Oct 21, 2013 761.72 770.22 747.58 752.59 33,974 -8.95(-1.18%)
Oct 18, 2013 753.66 761.54 745.61 761.54 36,615 +24.53(+3.33%)
Oct 17, 2013 730.39 738.72 725.38 737.02 30,906 +3.40(+0.46%)
Oct 16, 2013 716.43 739.52 715.00 733.61 41,526 +32.31(+4.61%)
Oct 15, 2013 705.24 715.18 693.78 701.30 39,333 -8.05(-1.14%)
Oct 14, 2013 683.31 711.15 679.37 709.36 32,794 +13.96(+2.01%)
Oct 11, 2013 665.14 701.74 664.59 695.39 41,597 +21.03(+3.12%)
Oct 10, 2013 653.41 674.36 651.27 674.36 44,348 +36.70(+5.76%)
Oct 09, 2013 646.70 646.70 625.76 637.66 34,431 -7.43(-1.15%)
Oct 08, 2013 667.02 671.93 644.11 645.09 33,468 -20.77(-3.12%)
Oct 07, 2013 660.58 679.64 660.04 665.86 24,763 -17.37(-2.54%)
Oct 04, 2013 668.54 688.68 659.52 683.22 32,647 +17.90(+2.69%)
Oct 03, 2013 680.54 680.54 654.40 665.32 46,079 -16.20(-2.38%)
Oct 02, 2013 668.36 684.03 657.89 681.52 28,356 +4.12(+0.61%)
Oct 01, 2013 658.52 682.06 658.34 677.40 27,929 -0.89(-0.13%)
Sep 27, 2013 679.64 682.59 671.83 678.30 15,807 -8.95(-1.30%)
Sep 26, 2013 688.77 692.17 677.40 687.25 25,035 +2.33(+0.34%)
Sep 25, 2013 689.22 696.29 683.40 684.92 18,469 +0.18(+0.03%)
Sep 24, 2013 683.40 699.33 675.79 684.74 20,895 +1.79(+0.26%)
Sep 23, 2013 686.35 690.65 676.52 682.95 21,851 -9.76(-1.41%)
Sep 20, 2013 713.56 716.07 688.23 692.71 32,249 -17.19(-2.42%)
Sep 19, 2013 716.07 725.02 705.96 709.89 23,692 -5.19(-0.73%)
Sep 18, 2013 688.41 723.32 683.76 715.09 53,145 +24.97(+3.62%)
Sep 17, 2013 681.88 694.95 678.12 690.11 20,052 +9.85(+1.45%)
Sep 16, 2013 696.29 696.29 677.67 680.27 28,311 -0.54(-0.08%)
Sep 13, 2013 682.86 689.13 677.58 680.80 23,056 -1.34(-0.20%)
Sep 12, 2013 693.25 696.20 680.62 682.15 27,768 -11.99(-1.73%)
Sep 11, 2013 675.61 694.14 669.55 694.14 34,292 +15.31(+2.25%)
Sep 10, 2013 680.27 680.81 661.47 678.84 43,622 +0.63(+0.09%)
Sep 09, 2013 662.46 680.27 659.68 678.21 29,210 +20.41(+3.10%)
Sep 06, 2013 665.32 671.32 643.39 657.80 38,856 +1.43(+0.22%)
Sep 05, 2013 653.50 664.87 652.88 656.37 23,919 +6.09(+0.94%)
Sep 04, 2013 637.30 655.40 633.18 650.28 33,429 +10.03(+1.57%)
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.