Energy Bull 2X Direxion (NY: ERX )

29.71 USD +0.32 (+1.09%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 31.01 33.41 29.36 32.86 5,705,507 +0.98(+3.07%)
Aug 28, 2015 29.44 32.73 29.44 31.88 4,558,593 +2.11(+7.09%)
Aug 27, 2015 27.68 29.97 27.41 29.77 5,031,233 +3.88(+14.99%)
Aug 26, 2015 25.20 25.99 23.86 25.89 4,064,331 +2.39(+10.17%)
Aug 25, 2015 27.72 27.80 23.50 23.50 3,033,486 -1.18(-4.78%)
Aug 24, 2015 24.52 28.01 23.02 24.68 4,851,886 -4.74(-16.11%)
Aug 21, 2015 31.82 32.81 29.33 29.42 4,938,815 -3.37(-10.28%)
Aug 20, 2015 34.85 35.56 32.75 32.79 4,890,001 -2.38(-6.77%)
Aug 19, 2015 37.88 37.90 34.64 35.17 3,745,197 -3.25(-8.46%)
Aug 18, 2015 38.65 38.87 37.77 38.42 1,367,417 -0.36(-0.93%)
Aug 17, 2015 38.11 39.35 37.59 38.78 1,060,037 +0.22(+0.57%)
Aug 14, 2015 39.08 39.84 38.26 38.56 1,151,905 -0.31(-0.80%)
Aug 13, 2015 39.70 40.32 38.64 38.87 1,957,183 -1.79(-4.40%)
Aug 12, 2015 37.99 40.95 37.49 40.66 2,875,754 +2.10(+5.45%)
Aug 11, 2015 36.19 38.66 35.85 38.56 2,300,648 +0.24(+0.63%)
Aug 10, 2015 35.31 38.38 35.27 38.32 2,482,269 +3.36(+9.61%)
Aug 07, 2015 36.54 37.40 34.61 34.96 2,473,140 -2.06(-5.56%)
Aug 06, 2015 34.89 37.24 33.91 37.02 2,803,452 +1.77(+5.02%)
Aug 05, 2015 37.00 38.15 35.19 35.25 2,265,503 -0.89(-2.46%)
Aug 04, 2015 37.00 37.82 35.67 36.14 1,921,350 -0.39(-1.07%)
Aug 03, 2015 37.76 38.43 36.27 36.53 2,462,294 -2.47(-6.33%)
Jul 31, 2015 40.88 40.88 38.79 39.00 1,933,364 -2.72(-6.52%)
Jul 30, 2015 42.37 42.72 41.16 41.72 1,772,463 -0.86(-2.02%)
Jul 29, 2015 40.60 42.72 40.27 42.58 3,510,935 +1.64(+4.01%)
Jul 28, 2015 38.00 41.56 37.78 40.94 2,798,623 +3.18(+8.42%)
Jul 27, 2015 37.87 39.07 37.20 37.76 2,163,373 -1.67(-4.24%)
Jul 24, 2015 41.90 41.90 38.96 39.43 2,032,752 -2.41(-5.76%)
Jul 23, 2015 42.15 42.85 40.88 41.84 1,526,957 -0.10(-0.24%)
Jul 22, 2015 42.47 43.23 41.65 41.94 1,502,076 -1.09(-2.53%)
Jul 21, 2015 43.25 44.25 42.60 43.03 1,151,016 +0.11(+0.26%)
Jul 20, 2015 44.72 44.77 42.80 42.92 1,602,503 -1.91(-4.26%)
Jul 17, 2015 46.25 46.25 44.29 44.83 1,522,568 -1.61(-3.47%)
Jul 16, 2015 47.04 47.44 46.15 46.44 824,284 +0.13(+0.28%)
Jul 15, 2015 48.17 48.78 45.75 46.31 1,568,528 -2.49(-5.10%)
Jul 14, 2015 47.35 49.38 47.35 48.80 1,255,960 +1.13(+2.37%)
Jul 13, 2015 47.11 48.10 46.90 47.67 1,203,987 +0.96(+2.06%)
Jul 10, 2015 46.85 47.69 46.12 46.71 959,716 +0.61(+1.32%)
Jul 09, 2015 47.25 47.82 46.06 46.10 1,059,111 +0.67(+1.47%)
Jul 08, 2015 47.39 48.27 44.80 45.43 1,725,209 -2.89(-5.98%)
Jul 07, 2015 46.62 48.78 44.88 48.32 2,345,616 +1.30(+2.76%)
Jul 06, 2015 47.00 48.43 46.42 47.02 1,448,655 -1.88(-3.84%)
Jul 02, 2015 48.77 48.90 48.90 48.90 927,000 +0.55(+1.14%)
Jul 01, 2015 50.50 50.61 47.73 48.35 1,789,626 -1.80(-3.59%)
Jun 30, 2015 50.55 50.81 49.33 50.15 857,554 +0.91(+1.85%)
Jun 29, 2015 50.30 51.20 49.14 49.24 1,793,999 -2.85(-5.47%)
Jun 26, 2015 51.60 52.22 50.71 52.09 902,753 +0.31(+0.60%)
Jun 25, 2015 53.41 53.46 51.66 51.78 1,035,058 -1.51(-2.83%)
Jun 24, 2015 54.01 54.87 53.28 53.29 830,887 -1.03(-1.90%)
Jun 23, 2015 53.80 54.61 53.42 54.32 838,462 +0.52(+0.97%)
Jun 22, 2015 53.40 53.93 52.62 53.80 1,352,310 +1.85(+3.56%)
Jun 19, 2015 52.66 53.36 51.87 51.95 1,801,171 -1.48(-2.77%)
Jun 18, 2015 54.08 54.72 53.26 53.43 1,082,905 -0.08(-0.15%)
Jun 17, 2015 54.72 55.46 52.73 53.51 1,285,744 -0.33(-0.61%)
Jun 16, 2015 52.82 53.94 52.22 53.84 1,020,377 +1.15(+2.18%)
Jun 15, 2015 51.80 53.21 51.51 52.69 984,959 -0.43(-0.81%)
Jun 12, 2015 54.00 54.07 52.81 53.12 1,510,005 -1.88(-3.42%)
Jun 11, 2015 55.99 56.24 54.77 55.00 816,698 -0.58(-1.04%)
Jun 10, 2015 55.67 56.11 55.11 55.58 1,030,323 +1.90(+3.54%)
Jun 09, 2015 54.71 55.68 53.65 53.68 991,931 -0.04(-0.07%)
Jun 08, 2015 54.20 54.94 53.35 53.72 979,872 -0.92(-1.68%)
Jun 05, 2015 52.84 56.09 52.77 54.64 1,867,145 +1.08(+2.02%)
Jun 04, 2015 55.04 55.25 53.42 53.56 2,171,266 -2.10(-3.77%)
Jun 03, 2015 56.50 57.68 55.58 55.66 1,228,341 -1.24(-2.18%)
Jun 02, 2015 56.33 57.80 55.46 56.90 1,720,883 +0.95(+1.70%)
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.