Energy Bull 2X Direxion (NY: ERX )

32.19 USD +0.58 (+1.83%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 56.39 57.33 55.82 56.28 1,516,565 -0.21(-0.37%)
May 28, 2015 56.56 56.78 55.39 56.49 1,365,404 -0.67(-1.17%)
May 27, 2015 57.40 58.75 56.25 57.16 1,442,404 -0.30(-0.52%)
May 26, 2015 58.89 59.25 56.81 57.46 1,706,589 -2.86(-4.74%)
May 22, 2015 59.93 60.32 60.32 60.32 689,100 -0.69(-1.13%)
May 21, 2015 60.47 61.28 59.70 61.01 1,054,979 +1.72(+2.90%)
May 20, 2015 59.68 59.90 58.33 59.29 1,147,652 +0.25(+0.42%)
May 19, 2015 60.45 60.55 58.75 59.04 1,620,591 -2.58(-4.19%)
May 18, 2015 61.29 61.87 60.39 61.62 854,244 +0.06(+0.10%)
May 15, 2015 60.07 62.20 59.57 61.56 1,020,654 +0.63(+1.03%)
May 14, 2015 61.40 62.61 60.68 60.93 1,028,553 +0.09(+0.15%)
May 13, 2015 62.96 63.18 60.18 60.84 1,451,924 -0.54(-0.88%)
May 12, 2015 60.33 62.27 59.96 61.38 1,010,571 +0.92(+1.52%)
May 11, 2015 64.15 64.43 60.33 60.46 2,391,799 -3.67(-5.72%)
May 08, 2015 62.51 64.33 60.50 64.13 2,176,858 +2.90(+4.74%)
May 07, 2015 62.83 62.91 59.78 61.23 2,364,069 -2.11(-3.33%)
May 06, 2015 65.68 66.42 62.33 63.34 1,968,393 -0.68(-1.06%)
May 05, 2015 67.82 68.79 63.90 64.02 2,521,118 -2.37(-3.57%)
May 04, 2015 67.37 68.08 65.40 66.39 2,589,535 -0.51(-0.76%)
May 01, 2015 66.64 67.23 65.36 66.90 2,786,212 +0.41(+0.62%)
Apr 30, 2015 67.86 68.13 65.34 66.49 3,025,666 -0.64(-0.95%)
Apr 29, 2015 65.06 67.39 64.27 67.13 2,349,065 +1.53(+2.33%)
Apr 28, 2015 64.56 65.90 63.97 65.60 1,679,764 +1.04(+1.61%)
Apr 27, 2015 65.68 66.25 64.30 64.56 1,443,919 -0.21(-0.32%)
Apr 24, 2015 65.30 65.56 63.92 64.77 2,271,481 -1.16(-1.76%)
Apr 23, 2015 65.10 67.20 64.88 65.93 2,015,810 +1.30(+2.01%)
Apr 22, 2015 63.92 65.35 62.62 64.63 1,432,172 +1.23(+1.94%)
Apr 21, 2015 66.00 66.05 62.61 63.40 1,959,019 -2.05(-3.13%)
Apr 20, 2015 65.00 67.60 64.90 65.45 1,786,249 +0.78(+1.21%)
Apr 17, 2015 65.23 65.52 63.20 64.67 1,793,955 -1.58(-2.38%)
Apr 16, 2015 66.05 67.95 64.60 66.25 2,665,434 -0.32(-0.48%)
Apr 15, 2015 63.25 67.06 62.94 66.57 2,718,072 +4.41(+7.09%)
Apr 14, 2015 60.02 62.60 60.02 62.16 1,872,418 +3.08(+5.21%)
Apr 13, 2015 61.52 61.86 58.73 59.08 1,573,056 -1.71(-2.81%)
Apr 10, 2015 60.56 61.13 59.76 60.79 1,089,553 +0.75(+1.25%)
Apr 09, 2015 57.76 60.43 57.64 60.04 1,510,566 +2.70(+4.71%)
Apr 08, 2015 59.50 59.90 57.23 57.34 1,450,125 -1.46(-2.48%)
Apr 07, 2015 58.49 59.92 57.96 58.80 1,364,336 +0.31(+0.53%)
Apr 06, 2015 56.52 59.51 55.81 58.49 2,104,368 +2.87(+5.16%)
Apr 02, 2015 54.61 55.62 55.62 55.62 1,344,200 +0.36(+0.65%)
Apr 01, 2015 55.87 56.72 54.93 55.26 1,182,975 +0.43(+0.78%)
Mar 31, 2015 54.85 56.21 54.10 54.83 840,919 -1.37(-2.44%)
Mar 30, 2015 54.54 56.60 54.41 56.20 2,070,063 +3.17(+5.98%)
Mar 27, 2015 53.77 53.95 52.60 53.03 935,863 -1.21(-2.23%)
Mar 26, 2015 56.36 56.80 53.67 54.24 1,347,642 -0.20(-0.37%)
Mar 25, 2015 53.45 55.67 53.29 54.44 1,733,524 +2.09(+3.99%)
Mar 24, 2015 53.94 54.11 52.31 52.35 1,273,791 -1.18(-2.20%)
Mar 23, 2015 54.33 55.48 53.48 53.53 1,300,363 -0.61(-1.13%)
Mar 20, 2015 53.34 54.98 52.90 54.14 1,870,178 +2.35(+4.54%)
Mar 19, 2015 52.47 53.10 51.33 51.79 2,019,854 -2.63(-4.83%)
Mar 18, 2015 49.00 55.21 48.85 54.42 3,175,981 +4.46(+8.93%)
Mar 17, 2015 49.76 50.60 48.96 49.96 1,361,180 -0.66(-1.30%)
Mar 16, 2015 47.91 50.74 47.43 50.62 1,352,898 +1.98(+4.07%)
Mar 13, 2015 48.25 48.84 47.06 48.64 2,243,489 -0.59(-1.20%)
Mar 12, 2015 50.58 51.12 49.17 49.23 1,179,321 -0.97(-1.93%)
Mar 11, 2015 50.08 50.80 49.14 50.20 2,195,316 +0.49(+0.99%)
Mar 10, 2015 50.58 51.55 49.70 49.71 2,363,533 -2.24(-4.31%)
Mar 09, 2015 52.80 54.63 51.95 51.95 2,181,701 -1.16(-2.18%)
Mar 06, 2015 54.88 55.77 52.69 53.11 3,310,562 -3.01(-5.36%)
Mar 05, 2015 56.67 56.90 55.85 56.12 878,174 -1.01(-1.77%)
Mar 04, 2015 57.28 57.34 55.26 57.13 1,558,811 -0.21(-0.37%)
Mar 03, 2015 56.80 58.39 56.10 57.34 1,671,162 +0.57(+1.00%)
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.