Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.92 -3.42 (-5.16%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 303.97 311.67 299.86 303.44 215,792 +3.58(+1.19%)
Nov 27, 2015 298.69 303.61 296.54 299.86 140,899 -6.62(-2.16%)
Nov 25, 2015 307.19 306.48 306.48 306.48 188,908 -8.24(-2.62%)
Nov 24, 2015 300.21 318.20 297.89 314.71 334,117 +19.16(+6.48%)
Nov 23, 2015 288.22 300.03 282.85 295.56 253,874 +6.62(+2.29%)
Nov 20, 2015 298.87 302.99 288.13 288.93 221,591 -9.76(-3.27%)
Nov 19, 2015 304.96 310.95 291.08 298.69 375,907 -12.80(-4.11%)
Nov 18, 2015 303.08 312.30 294.22 311.49 366,083 +15.13(+5.10%)
Nov 17, 2015 302.72 308.09 293.05 296.36 261,279 -10.20(-3.33%)
Nov 16, 2015 277.48 307.64 277.48 306.57 386,708 +27.84(+9.99%)
Nov 13, 2015 279.63 286.43 268.97 278.73 392,823 -3.67(-1.30%)
Nov 12, 2015 289.83 296.45 280.79 282.40 320,243 -20.77(-6.85%)
Nov 11, 2015 324.38 325.10 301.09 303.17 183,364 -21.21(-6.54%)
Nov 10, 2015 319.46 332.26 314.18 324.38 264,980 +3.13(+0.98%)
Nov 09, 2015 330.11 340.13 317.58 321.25 214,052 -10.12(-3.05%)
Nov 06, 2015 328.05 335.66 316.95 331.36 238,262 -5.46(-1.62%)
Nov 05, 2015 340.22 352.13 332.35 336.82 277,334 -9.04(-2.61%)
Nov 04, 2015 356.33 359.20 337.99 345.86 296,425 -9.94(-2.79%)
Nov 03, 2015 337.99 362.87 336.46 355.80 334,035 +25.15(+7.61%)
Nov 02, 2015 303.17 335.03 301.20 330.65 252,725 +21.66(+7.01%)
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%)
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.