Energy Bull 2X Direxion (NY: ERX )

32.48 USD -1.05 (-3.13%)
Streaming Delayed Price Updated: 11:34 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 122.20 123.26 123.26 123.26 173,100 +2.13(+1.76%)
Aug 28, 2014 120.46 121.59 119.73 121.13 118,256 -0.04(-0.03%)
Aug 27, 2014 122.29 122.61 120.27 121.17 147,034 -0.82(-0.67%)
Aug 26, 2014 120.55 123.72 120.55 121.99 131,446 +1.88(+1.57%)
Aug 25, 2014 117.99 120.31 117.99 120.11 207,335 +3.23(+2.76%)
Aug 22, 2014 118.95 119.15 115.68 116.88 278,365 -2.45(-2.05%)
Aug 21, 2014 119.50 119.79 117.80 119.33 136,953 +0.22(+0.18%)
Aug 20, 2014 118.00 119.55 116.48 119.11 171,410 +0.80(+0.68%)
Aug 19, 2014 116.47 118.95 116.11 118.31 205,210 +2.69(+2.33%)
Aug 18, 2014 116.01 116.72 114.32 115.62 216,520 +1.01(+0.88%)
Aug 15, 2014 112.98 115.15 112.08 114.61 372,287 +2.41(+2.15%)
Aug 14, 2014 114.44 115.15 111.77 112.20 270,697 -2.00(-1.75%)
Aug 13, 2014 114.80 116.00 113.23 114.20 203,527 +0.99(+0.87%)
Aug 12, 2014 114.81 115.06 111.73 113.21 219,265 -2.39(-2.07%)
Aug 11, 2014 116.90 119.05 115.01 115.60 324,472 +0.00(+0.00%)
Aug 08, 2014 111.02 114.97 110.42 115.60 403,518 +5.51(+5.00%)
Aug 07, 2014 113.50 114.54 108.36 110.09 399,365 -2.17(-1.93%)
Aug 06, 2014 110.25 116.00 110.16 112.26 396,538 +0.92(+0.83%)
Aug 05, 2014 117.84 118.48 109.46 111.34 525,954 -7.73(-6.49%)
Aug 04, 2014 113.57 119.91 112.38 119.07 465,450 +5.57(+4.91%)
Aug 01, 2014 115.00 116.26 110.47 113.50 460,037 -2.82(-2.42%)
Jul 31, 2014 122.18 125.46 116.10 116.32 489,553 -8.04(-6.47%)
Jul 30, 2014 128.55 129.52 123.18 124.36 601,406 -2.14(-1.69%)
Jul 29, 2014 126.66 128.75 126.40 126.50 330,025 -0.99(-0.78%)
Jul 28, 2014 128.25 128.75 125.30 127.49 231,056 -1.09(-0.85%)
Jul 25, 2014 130.64 130.64 128.07 128.58 162,231 -2.90(-2.21%)
Jul 24, 2014 131.50 132.92 130.15 131.48 176,053 +0.47(+0.36%)
Jul 23, 2014 129.88 131.10 127.97 131.01 228,615 +2.43(+1.89%)
Jul 22, 2014 127.56 129.72 127.26 128.58 185,647 +2.70(+2.14%)
Jul 21, 2014 125.17 126.18 123.76 125.88 213,637 +0.55(+0.44%)
Jul 18, 2014 125.01 126.18 123.52 125.33 246,304 +0.96(+0.77%)
Jul 17, 2014 130.30 131.49 123.99 124.37 358,028 -6.11(-4.68%)
Jul 16, 2014 126.39 130.71 126.34 130.48 264,800 +5.58(+4.47%)
Jul 15, 2014 125.63 126.45 122.52 124.90 312,215 -1.67(-1.32%)
Jul 14, 2014 125.05 126.98 124.85 126.57 214,684 +3.16(+2.56%)
Jul 11, 2014 125.58 125.94 122.49 123.41 354,830 -2.90(-2.30%)
Jul 10, 2014 127.18 127.66 124.40 126.31 356,557 -3.69(-2.84%)
Jul 09, 2014 127.95 130.20 127.60 130.00 170,022 +2.55(+2.00%)
Jul 08, 2014 127.44 128.47 126.12 127.45 244,646 -0.72(-0.56%)
Jul 07, 2014 130.60 131.05 127.59 128.17 207,666 -2.90(-2.21%)
Jul 03, 2014 131.16 131.07 131.07 131.07 101,600 +1.28(+0.99%)
Jul 02, 2014 129.80 131.05 128.93 129.79 170,780 -0.50(-0.38%)
Jul 01, 2014 131.60 132.12 129.41 130.29 212,171 +0.16(+0.12%)
Jun 30, 2014 129.83 130.52 128.19 130.13 231,604 +0.27(+0.21%)
Jun 27, 2014 129.00 129.97 127.55 129.86 151,450 +0.09(+0.07%)
Jun 26, 2014 129.66 130.22 126.32 129.77 190,787 +0.37(+0.29%)
Jun 25, 2014 125.15 129.69 124.56 129.40 417,496 +2.67(+2.11%)
Jun 24, 2014 134.71 134.97 125.71 126.73 493,551 -8.30(-6.15%)
Jun 23, 2014 134.81 135.98 133.89 135.03 356,103 +1.30(+0.97%)
Jun 20, 2014 131.04 133.73 130.47 133.73 272,231 +3.91(+3.01%)
Jun 19, 2014 127.24 129.82 126.30 129.82 310,773 +2.73(+2.15%)
Jun 18, 2014 124.22 127.29 123.22 127.09 280,271 +3.02(+2.43%)
Jun 17, 2014 123.64 124.27 121.89 124.07 289,736 -0.51(-0.41%)
Jun 16, 2014 123.48 125.26 122.93 124.58 297,164 +2.25(+1.84%)
Jun 13, 2014 120.00 122.35 117.80 122.33 191,962 +3.43(+2.88%)
Jun 12, 2014 119.17 121.18 118.29 118.90 296,150 +1.26(+1.07%)
Jun 11, 2014 115.45 118.19 114.62 117.64 143,670 +1.27(+1.09%)
Jun 10, 2014 116.90 117.26 115.74 116.37 119,555 -0.09(-0.08%)
Jun 06, 2014 114.91 116.92 114.53 116.46 143,744 +2.90(+2.55%)
Jun 05, 2014 111.35 114.01 110.73 113.56 168,373 +1.94(+1.74%)
Jun 04, 2014 111.57 111.95 110.34 111.62 82,251 -0.23(-0.21%)
Jun 03, 2014 110.31 112.25 109.98 111.85 75,848 +1.19(+1.08%)
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.