Skip to main content

Energy Bull 2X Direxion (NY: ERX )

73.21 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 306.57 318.18 296.63 308.98 269,058 +6.62(+2.19%)
Oct 29, 2015 295.38 310.86 293.41 302.36 194,745 +4.30(+1.44%)
Oct 28, 2015 284.28 303.61 278.73 298.06 279,668 +18.89(+6.76%)
Oct 27, 2015 278.19 282.40 270.50 279.18 206,971 -10.29(-3.56%)
Oct 26, 2015 310.77 311.04 289.47 289.47 209,790 -23.81(-7.60%)
Oct 23, 2015 311.13 321.69 304.87 313.28 187,505 -1.88(-0.60%)
Oct 22, 2015 304.06 317.40 304.06 315.16 216,768 +16.02(+5.36%)
Oct 21, 2015 306.12 311.13 298.24 299.14 197,242 -11.01(-3.55%)
Oct 20, 2015 305.23 315.07 300.93 310.15 145,277 +2.24(+0.73%)
Oct 19, 2015 317.94 318.16 303.08 307.91 256,210 -19.42(-5.93%)
Oct 16, 2015 329.48 332.35 314.18 327.33 240,474 +0.72(+0.22%)
Oct 15, 2015 305.58 326.71 302.36 326.62 299,089 +17.54(+5.68%)
Oct 14, 2015 299.68 312.92 297.80 309.07 279,663 +7.25(+2.40%)
Oct 13, 2015 303.61 315.70 299.68 301.82 334,790 -10.11(-3.24%)
Oct 12, 2015 325.63 325.81 302.79 311.94 298,195 -11.81(-3.65%)
Oct 09, 2015 332.70 333.78 318.20 323.75 532,664 -7.43(-2.24%)
Oct 08, 2015 310.15 334.61 305.05 331.18 569,987 +18.44(+5.90%)
Oct 07, 2015 312.12 324.20 294.29 312.74 611,829 +11.55(+3.83%)
Oct 06, 2015 286.61 307.64 281.15 301.20 477,264 +18.35(+6.49%)
Oct 05, 2015 268.53 285.18 268.08 282.85 496,106 +23.63(+9.12%)
Oct 02, 2015 222.52 259.49 221.35 259.22 406,660 +28.38(+12.29%)
Oct 01, 2015 237.91 245.61 224.31 230.84 445,875 +1.79(+0.78%)
Sep 30, 2015 220.01 231.56 219.39 229.05 350,024 +14.68(+6.85%)
Sep 29, 2015 218.67 223.41 209.81 214.37 267,238 -1.25(-0.58%)
Sep 28, 2015 236.48 236.48 215.00 215.63 538,286 -28.82(-11.79%)
Sep 25, 2015 250.80 251.16 238.00 244.45 407,379 +1.70(+0.70%)
Sep 24, 2015 235.05 248.12 229.77 242.75 298,073 +2.77(+1.16%)
Sep 23, 2015 252.32 255.91 239.71 239.97 347,950 -9.13(-3.67%)
Sep 22, 2015 246.51 257.70 244.36 249.10 369,662 -9.13(-3.54%)
Sep 21, 2015 260.56 263.42 253.13 258.23 387,639 +4.39(+1.73%)
Sep 18, 2015 259.58 265.18 248.75 253.85 596,284 -21.30(-7.74%)
Sep 17, 2015 276.58 289.87 270.05 275.15 447,731 -0.36(-0.13%)
Sep 16, 2015 259.67 276.85 259.22 275.51 340,626 +21.57(+8.49%)
Sep 15, 2015 247.76 256.35 247.67 253.94 143,752 +8.15(+3.31%)
Sep 14, 2015 249.01 250.36 242.03 245.79 212,317 -6.44(-2.56%)
Sep 11, 2015 251.43 253.31 241.67 252.24 242,151 -7.25(-2.79%)
Sep 10, 2015 258.23 263.69 247.76 259.49 332,923 +4.30(+1.68%)
Sep 09, 2015 275.42 285.69 253.67 255.19 608,588 -14.77(-5.47%)
Sep 08, 2015 266.65 271.39 256.98 269.96 351,757 +11.82(+4.58%)
Sep 04, 2015 260.56 258.14 258.14 258.14 236,512 -14.23(-5.23%)
Sep 03, 2015 274.61 288.93 266.68 272.38 516,077 +3.40(+1.26%)
Sep 02, 2015 273.63 274.61 251.07 268.97 364,516 +6.27(+2.39%)
Sep 01, 2015 270.14 278.19 254.92 262.71 539,089 -31.42(-10.68%)
Aug 31, 2015 277.57 299.05 262.80 294.13 637,423 +8.77(+3.07%)
Aug 28, 2015 263.51 292.96 263.51 285.35 509,289 +18.89(+7.09%)
Aug 27, 2015 247.76 268.26 245.34 266.47 562,093 +34.73(+14.99%)
Aug 26, 2015 225.56 232.63 213.57 231.74 454,070 +21.39(+10.17%)
Aug 25, 2015 248.12 248.84 210.35 210.35 338,903 -10.56(-4.78%)
Aug 24, 2015 219.48 250.71 206.05 220.91 542,056 -42.43(-16.11%)
Aug 21, 2015 284.82 293.68 262.53 263.33 551,768 -30.16(-10.28%)
Aug 20, 2015 311.94 318.29 293.14 293.50 546,314 -21.30(-6.77%)
Aug 19, 2015 339.06 339.24 310.06 314.80 418,416 -29.09(-8.46%)
Aug 18, 2015 345.95 347.92 338.07 343.89 152,768 -3.22(-0.93%)
Aug 17, 2015 341.12 352.22 336.46 347.12 118,428 +1.97(+0.57%)
Aug 14, 2015 349.80 356.60 342.46 345.15 128,691 -2.77(-0.80%)
Aug 13, 2015 355.35 360.90 345.89 347.92 218,658 -16.02(-4.40%)
Aug 12, 2015 340.04 366.54 335.57 363.94 321,281 +18.80(+5.45%)
Aug 11, 2015 323.93 346.04 320.89 345.15 257,030 +2.15(+0.63%)
Aug 10, 2015 316.06 343.54 315.70 343.00 277,321 +30.07(+9.61%)
Aug 07, 2015 327.06 334.75 309.76 312.92 276,301 -18.44(-5.56%)
Aug 06, 2015 312.30 333.34 303.52 331.36 313,203 +15.84(+5.02%)
Aug 05, 2015 331.18 341.48 314.98 315.52 253,103 -7.97(-2.46%)
Aug 04, 2015 331.18 338.52 319.28 323.49 214,654 -3.49(-1.07%)
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.