Skip to main content

Energy Bull 2X Direxion (NY: ERX )

64.32 -2.02 (-3.04%)
Streaming Delayed Price Updated: 12:03 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 504.74 513.15 499.64 503.76 169,431 -1.88(-0.37%)
May 28, 2015 506.26 508.23 495.79 505.63 152,544 -6.00(-1.17%)
May 27, 2015 513.78 525.82 503.48 511.63 161,146 -2.69(-0.52%)
May 26, 2015 527.12 530.34 508.50 514.32 190,661 -25.60(-4.74%)
May 22, 2015 536.43 539.92 539.92 539.92 76,986 -6.18(-1.13%)
May 21, 2015 541.26 548.51 534.37 546.09 117,863 +15.39(+2.90%)
May 20, 2015 534.19 536.16 522.11 530.70 128,216 +2.24(+0.42%)
May 19, 2015 541.08 541.97 525.86 528.46 181,053 -23.09(-4.19%)
May 18, 2015 548.60 553.79 540.54 551.55 95,436 +0.54(+0.10%)
May 15, 2015 537.68 556.75 533.21 551.02 114,028 +5.64(+1.03%)
May 14, 2015 549.58 560.41 543.12 545.38 114,910 +0.80(+0.15%)
May 13, 2015 563.55 565.52 538.66 544.57 162,210 -4.83(-0.88%)
May 12, 2015 540.01 557.37 536.69 549.40 112,901 +8.24(+1.52%)
May 11, 2015 574.20 576.71 540.01 541.17 267,213 -32.85(-5.72%)
May 08, 2015 559.52 575.81 541.53 574.02 243,200 +25.96(+4.74%)
May 07, 2015 562.38 563.10 535.08 548.06 264,115 -18.89(-3.33%)
May 06, 2015 587.89 594.52 557.91 566.95 219,910 -6.09(-1.06%)
May 05, 2015 607.05 615.73 571.96 573.04 281,661 -21.21(-3.57%)
May 04, 2015 603.02 609.40 585.39 594.25 289,304 -4.56(-0.76%)
May 01, 2015 596.49 601.77 585.03 598.81 311,277 +3.67(+0.62%)
Apr 30, 2015 607.41 609.82 584.86 595.14 338,029 -5.73(-0.95%)
Apr 29, 2015 582.34 603.20 575.27 600.87 262,439 +13.70(+2.33%)
Apr 28, 2015 577.87 589.90 572.59 587.18 187,664 +9.31(+1.61%)
Apr 27, 2015 587.89 593.00 575.54 577.87 161,315 -1.88(-0.32%)
Apr 24, 2015 584.49 586.82 572.14 579.75 253,771 -10.38(-1.76%)
Apr 23, 2015 582.70 601.50 580.73 590.13 225,207 +11.64(+2.01%)
Apr 22, 2015 572.14 584.94 560.47 578.50 160,003 +11.01(+1.94%)
Apr 21, 2015 590.76 591.21 560.41 567.49 218,863 -18.35(-3.13%)
Apr 20, 2015 581.81 605.11 580.95 585.84 199,561 +6.98(+1.21%)
Apr 17, 2015 583.87 586.46 565.66 578.85 200,422 -14.14(-2.38%)
Apr 16, 2015 591.21 608.21 578.23 593.00 297,784 -2.86(-0.48%)
Apr 15, 2015 566.14 600.25 563.37 595.86 303,665 +39.47(+7.09%)
Apr 14, 2015 537.23 560.35 537.23 556.39 209,188 +27.57(+5.21%)
Apr 13, 2015 550.66 553.70 525.68 528.82 175,743 -15.31(-2.81%)
Apr 10, 2015 542.07 547.17 534.90 544.12 121,725 +6.71(+1.25%)
Apr 09, 2015 517.00 540.90 515.93 537.41 168,761 +24.17(+4.71%)
Apr 08, 2015 532.58 536.16 512.29 513.24 162,009 -13.07(-2.48%)
Apr 07, 2015 523.54 536.34 518.79 526.31 152,424 +2.77(+0.53%)
Apr 06, 2015 505.90 532.65 499.55 523.54 235,101 +25.69(+5.16%)
Apr 02, 2015 488.81 497.85 497.85 497.85 150,175 +3.22(+0.65%)
Apr 01, 2015 500.09 507.69 491.67 494.63 132,162 +3.85(+0.78%)
Mar 31, 2015 490.96 503.13 484.24 490.78 93,948 -12.26(-2.44%)
Mar 30, 2015 488.18 506.62 487.02 503.04 231,269 +28.38(+5.98%)
Mar 27, 2015 481.29 482.90 470.82 474.67 104,555 -10.83(-2.23%)
Mar 26, 2015 504.47 508.41 480.39 485.50 150,559 -1.79(-0.37%)
Mar 25, 2015 478.43 498.30 476.99 487.29 193,670 +18.71(+3.99%)
Mar 24, 2015 482.81 484.33 468.22 468.58 142,308 -10.56(-2.20%)
Mar 23, 2015 486.30 496.60 478.69 479.14 145,277 -5.46(-1.13%)
Mar 20, 2015 477.44 492.12 473.50 484.60 208,937 +21.04(+4.54%)
Mar 19, 2015 469.65 475.29 459.45 463.57 225,659 -23.54(-4.83%)
Mar 18, 2015 438.59 494.18 437.25 487.11 354,823 +39.92(+8.93%)
Mar 17, 2015 445.40 452.96 438.24 447.19 152,072 -5.91(-1.30%)
Mar 16, 2015 428.84 454.17 424.54 453.09 151,146 +17.72(+4.07%)
Mar 13, 2015 431.88 437.16 421.23 435.37 250,644 -5.28(-1.20%)
Mar 12, 2015 452.74 457.57 440.12 440.65 131,754 -8.68(-1.93%)
Mar 11, 2015 448.26 454.70 439.85 449.33 245,262 +4.39(+0.99%)
Mar 10, 2015 452.74 461.42 444.86 444.95 264,055 -20.05(-4.31%)
Mar 09, 2015 472.61 488.99 465.00 465.00 243,741 -10.38(-2.18%)
Mar 06, 2015 491.22 499.19 471.62 475.38 369,858 -26.94(-5.36%)
Mar 05, 2015 507.25 509.31 499.91 502.32 98,110 -9.04(-1.77%)
Mar 04, 2015 512.71 513.24 494.63 511.36 174,151 -1.88(-0.37%)
Mar 03, 2015 508.41 522.64 502.14 513.24 186,703 +5.10(+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.