Energy Bull 2X Direxion (NY: ERX )

22.74 USD -0.17 (-0.74%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 60.67 60.47 60.47 60.47 2,693,900 -1.28(-2.07%)
Dec 30, 2014 62.84 63.54 61.26 61.75 2,335,269 -1.51(-2.39%)
Dec 29, 2014 63.32 64.74 62.25 63.26 2,334,242 +0.59(+0.94%)
Dec 26, 2014 63.59 64.32 61.87 62.67 2,004,297 +0.06(+0.10%)
Dec 24, 2014 63.12 62.61 62.61 62.61 1,607,600 -1.51(-2.35%)
Dec 23, 2014 63.16 64.80 61.90 64.12 2,429,564 +2.23(+3.60%)
Dec 22, 2014 62.65 62.88 59.90 61.89 3,307,925 -1.58(-2.49%)
Dec 19, 2014 60.24 64.03 58.33 63.47 4,063,903 +4.98(+8.51%)
Dec 18, 2014 59.29 60.00 53.98 58.49 5,225,746 +3.22(+5.83%)
Dec 17, 2014 49.90 56.62 49.67 55.27 5,845,482 +6.31(+12.89%)
Dec 16, 2014 46.40 53.50 46.11 48.96 8,883,904 +1.20(+2.51%)
Dec 15, 2014 50.59 51.67 47.44 47.76 3,752,674 -1.33(-2.71%)
Dec 12, 2014 50.25 51.90 48.85 49.09 4,246,643 -2.86(-5.51%)
Dec 11, 2014 52.00 55.95 51.64 51.95 3,185,340 -0.19(-0.36%)
Dec 10, 2014 54.74 55.00 51.03 52.14 4,717,216 -5.29(-9.21%)
Dec 09, 2014 55.25 58.11 54.78 57.43 3,048,177 +1.76(+3.16%)
Dec 08, 2014 60.58 61.11 55.25 55.67 3,492,051 -7.62(-12.04%)
Dec 05, 2014 65.26 65.93 64.61 63.29 2,538,677 -2.47(-3.76%)
Dec 04, 2014 65.50 67.00 63.92 65.76 1,975,570 -1.70(-2.52%)
Dec 03, 2014 66.23 69.10 65.67 67.46 3,324,912 +2.24(+3.43%)
Dec 02, 2014 61.88 66.94 61.65 65.22 3,147,252 +1.98(+3.13%)
Dec 01, 2014 61.46 63.62 59.68 63.24 3,428,057 +0.89(+1.43%)
Nov 28, 2014 67.80 68.95 61.78 62.35 3,251,570 -15.01(-19.40%)
Nov 26, 2014 79.30 77.36 77.36 77.36 1,270,200 -3.05(-3.79%)
Nov 25, 2014 85.35 85.60 80.15 80.41 1,783,780 -4.23(-5.00%)
Nov 24, 2014 85.83 87.18 83.47 84.64 1,094,483 -1.88(-2.17%)
Nov 21, 2014 87.50 88.58 84.78 86.52 1,960,042 +3.20(+3.84%)
Nov 20, 2014 80.76 83.69 80.21 83.32 847,447 +2.99(+3.72%)
Nov 19, 2014 79.56 81.15 77.40 80.33 1,121,647 +1.31(+1.66%)
Nov 18, 2014 78.61 81.04 77.94 79.02 975,502 +0.27(+0.34%)
Nov 17, 2014 78.96 80.30 77.81 78.75 1,015,761 -1.36(-1.70%)
Nov 14, 2014 79.13 80.40 77.39 80.11 1,387,706 +1.62(+2.06%)
Nov 13, 2014 80.00 80.22 73.88 78.49 2,490,336 -2.49(-3.07%)
Nov 12, 2014 81.50 84.22 80.76 80.98 2,331,699 -2.35(-2.82%)
Nov 11, 2014 82.94 83.82 80.35 83.33 1,290,531 +0.81(+0.98%)
Nov 10, 2014 87.00 88.15 81.75 82.52 1,552,812 -2.30(-2.71%)
Nov 07, 2014 82.57 86.75 82.13 84.82 1,571,664 +2.81(+3.43%)
Nov 06, 2014 77.58 82.15 76.81 82.01 1,604,109 +2.88(+3.64%)
Nov 05, 2014 77.71 80.05 75.67 79.13 1,708,196 +4.05(+5.39%)
Nov 04, 2014 77.01 77.25 73.16 75.08 1,593,136 -5.00(-6.24%)
Nov 03, 2014 84.25 86.91 79.33 80.08 2,159,639 -4.07(-4.84%)
Oct 31, 2014 79.78 84.37 77.60 84.15 1,607,885 +4.76(+6.00%)
Oct 30, 2014 78.50 80.30 76.49 79.39 1,066,663 -0.88(-1.10%)
Oct 29, 2014 81.93 83.96 77.92 80.27 1,648,426 +0.79(+0.99%)
Oct 28, 2014 75.43 79.99 73.98 79.48 1,017,360 +5.08(+6.83%)
Oct 27, 2014 75.45 79.22 79.22 74.40 1,550,282 -4.82(-6.08%)
Oct 24, 2014 79.96 80.19 76.17 79.22 1,176,970 -1.03(-1.28%)
Oct 23, 2014 79.17 82.60 78.25 80.25 1,751,259 +4.21(+5.54%)
Oct 22, 2014 81.10 82.59 75.81 76.04 2,012,659 -4.46(-5.54%)
Oct 21, 2014 76.00 81.00 76.00 80.50 1,838,836 +6.74(+9.14%)
Oct 20, 2014 71.62 72.70 71.18 73.76 1,653,841 +1.86(+2.59%)
Oct 17, 2014 73.80 76.25 70.10 71.90 2,702,955 +1.86(+2.66%)
Oct 16, 2014 62.36 72.17 61.48 70.04 4,098,038 +3.58(+5.39%)
Oct 15, 2014 62.76 67.12 59.03 66.46 4,898,215 +1.34(+2.06%)
Oct 14, 2014 69.23 70.97 64.04 65.12 3,897,266 -2.38(-3.53%)
Oct 13, 2014 74.10 76.70 67.42 67.50 2,501,978 -7.01(-9.41%)
Oct 10, 2014 77.11 79.64 72.23 74.51 1,710,415 -3.17(-4.08%)
Oct 09, 2014 85.57 85.89 77.21 77.68 1,485,844 -9.92(-11.32%)
Oct 08, 2014 84.31 87.77 80.28 87.60 1,181,964 +2.53(+2.97%)
Oct 07, 2014 87.19 90.48 85.03 85.07 609,477 -3.45(-3.90%)
Oct 06, 2014 89.56 91.21 86.58 88.52 740,361 +0.08(+0.09%)
Oct 03, 2014 89.99 90.06 86.00 88.44 759,511 -0.30(-0.34%)
Oct 02, 2014 88.75 90.41 84.07 88.74 1,251,566 -1.21(-1.35%)
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.