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 (%)
Nov 28, 2014 606.87 617.16 552.96 558.09 363,268 -134.35(-19.40%)
Nov 26, 2014 709.80 692.44 692.44 692.44 141,907 -27.30(-3.79%)
Nov 25, 2014 763.96 766.20 717.41 719.74 199,285 -37.86(-5.00%)
Nov 24, 2014 768.25 780.33 747.13 757.60 122,276 -16.83(-2.17%)
Nov 21, 2014 783.20 792.87 758.86 774.43 218,977 +28.64(+3.84%)
Nov 20, 2014 722.87 749.10 717.95 745.79 94,677 +26.76(+3.72%)
Nov 19, 2014 712.13 726.36 692.82 719.02 125,311 +11.73(+1.66%)
Nov 18, 2014 703.63 725.38 697.63 707.30 108,983 +2.42(+0.34%)
Nov 17, 2014 706.76 718.76 696.47 704.88 113,481 -12.17(-1.70%)
Nov 14, 2014 708.28 719.65 692.71 717.05 155,035 +14.50(+2.06%)
Nov 13, 2014 716.07 718.04 661.29 702.55 278,222 -22.29(-3.07%)
Nov 12, 2014 729.50 753.84 722.87 724.84 260,499 -21.03(-2.82%)
Nov 11, 2014 742.39 750.26 719.20 745.88 144,179 +7.25(+0.98%)
Nov 10, 2014 778.73 789.02 731.74 738.63 173,481 -20.59(-2.71%)
Nov 07, 2014 739.07 776.49 735.14 759.21 175,587 +25.15(+3.43%)
Nov 06, 2014 694.41 735.32 687.52 734.06 179,212 +25.78(+3.64%)
Nov 05, 2014 695.57 716.52 677.31 708.28 190,841 +36.25(+5.39%)
Nov 04, 2014 689.31 691.46 654.86 672.03 177,986 -44.75(-6.24%)
Nov 03, 2014 754.11 777.92 710.08 716.79 241,276 -36.43(-4.84%)
Oct 31, 2014 714.10 755.19 694.59 753.22 179,634 +42.61(+6.00%)
Oct 30, 2014 702.64 718.76 684.66 710.61 119,168 -7.88(-1.10%)
Oct 29, 2014 733.35 751.52 697.45 718.49 184,163 +7.07(+0.99%)
Oct 28, 2014 675.16 715.98 662.19 711.42 113,660 +45.47(+6.83%)
Oct 27, 2014 675.34 709.09 709.09 665.95 173,198 -43.14(-6.08%)
Oct 24, 2014 715.71 717.77 681.79 709.09 131,492 -9.22(-1.28%)
Oct 23, 2014 708.64 739.34 700.41 718.31 195,652 +37.68(+5.54%)
Oct 22, 2014 725.92 739.29 678.57 680.62 224,855 -39.92(-5.54%)
Oct 21, 2014 680.27 725.02 680.27 720.55 205,436 +60.33(+9.14%)
Oct 20, 2014 641.06 650.73 637.12 660.22 184,768 +16.65(+2.59%)
Oct 17, 2014 660.58 682.50 627.46 643.57 301,976 +16.65(+2.66%)
Oct 16, 2014 558.18 645.99 550.30 626.92 457,836 +32.04(+5.39%)
Oct 15, 2014 561.76 600.78 528.37 594.88 547,232 +11.99(+2.06%)
Oct 14, 2014 619.67 635.24 573.22 582.88 435,405 -21.30(-3.53%)
Oct 13, 2014 663.26 686.50 603.47 604.18 279,523 -62.75(-9.41%)
Oct 10, 2014 690.20 712.85 646.52 666.93 191,088 -28.38(-4.08%)
Oct 09, 2014 765.93 768.79 691.11 695.30 165,999 -88.79(-11.32%)
Oct 08, 2014 754.65 785.62 718.58 784.10 132,049 +22.64(+2.97%)
Oct 07, 2014 780.43 809.88 761.09 761.45 68,091 -30.88(-3.90%)
Oct 06, 2014 801.64 816.41 774.97 792.33 82,713 +0.72(+0.09%)
Oct 03, 2014 805.49 806.12 769.78 791.62 84,853 -2.69(-0.34%)
Oct 02, 2014 794.39 809.22 752.50 794.30 139,825 -10.83(-1.35%)
Oct 01, 2014 859.28 870.83 799.04 805.13 99,348 -53.53(-6.23%)
Sep 30, 2014 887.03 895.80 842.99 858.66 78,729 -33.84(-3.79%)
Sep 29, 2014 868.50 897.86 858.39 892.49 61,250 -5.19(-0.58%)
Sep 26, 2014 868.59 909.05 856.51 897.68 63,213 +32.22(+3.72%)
Sep 25, 2014 906.54 906.54 865.28 865.46 50,341 -41.62(-4.59%)
Sep 24, 2014 903.86 922.75 864.78 907.08 60,738 +2.06(+0.23%)
Sep 23, 2014 910.22 932.32 904.49 905.02 53,199 -7.97(-0.87%)
Sep 22, 2014 948.35 948.62 902.70 912.99 49,568 -42.61(-4.46%)
Sep 19, 2014 963.12 976.81 954.34 955.60 31,138 -2.77(-0.29%)
Sep 18, 2014 977.62 982.72 950.40 958.37 29,434 -14.32(-1.47%)
Sep 17, 2014 993.55 1001 964.19 972.69 39,127 -16.56(-1.67%)
Sep 16, 2014 951.75 1007 947.45 989.25 56,437 +35.00(+3.67%)
Sep 15, 2014 932.59 961.68 917.30 954.25 46,513 +20.59(+2.20%)
Sep 12, 2014 973.77 973.77 926.69 933.67 40,611 -45.02(-4.60%)
Sep 11, 2014 958.55 983.61 942.17 978.69 41,517 +1.88(+0.19%)
Sep 10, 2014 980.12 980.84 942.64 976.81 46,909 -8.15(-0.83%)
Sep 09, 2014 998.56 1015 967.77 984.96 40,120 -13.60(-1.36%)
Sep 08, 2014 1030 1030 983.97 998.56 59,609 -47.89(-4.58%)
Sep 05, 2014 1028 1047 1008 1046 29,145 +21.31(+2.08%)
Sep 04, 2014 1073 1077 1011 1025 42,583 -44.58(-4.17%)
Sep 03, 2014 1080 1091 1069 1070 22,418 +7.70(+0.73%)
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.