Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.92 -3.42 (-5.16%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 337.99 344.02 324.65 326.98 275,089 -22.11(-6.33%)
Jul 31, 2015 365.91 365.91 347.22 349.08 215,997 -24.35(-6.52%)
Jul 30, 2015 379.25 382.38 368.42 373.43 198,021 -7.70(-2.02%)
Jul 29, 2015 363.41 382.38 360.42 381.13 392,244 +14.68(+4.01%)
Jul 28, 2015 340.13 372.00 338.16 366.45 312,664 +28.46(+8.42%)
Jul 27, 2015 338.97 349.73 332.97 337.99 241,693 -14.95(-4.24%)
Jul 24, 2015 375.04 375.04 348.73 352.93 227,100 -21.57(-5.76%)
Jul 23, 2015 377.28 383.55 365.91 374.50 170,592 -0.89(-0.24%)
Jul 22, 2015 380.14 386.95 372.80 375.40 167,813 -9.76(-2.53%)
Jul 21, 2015 387.13 396.08 381.31 385.16 128,592 +0.98(+0.26%)
Jul 20, 2015 400.28 400.73 383.10 384.17 179,032 -17.10(-4.26%)
Jul 17, 2015 413.98 413.98 396.44 401.27 170,102 -14.41(-3.47%)
Jul 16, 2015 421.05 424.63 413.12 415.68 92,089 +1.16(+0.28%)
Jul 15, 2015 431.16 436.62 409.48 414.51 175,237 -22.29(-5.10%)
Jul 14, 2015 423.82 442.00 423.82 436.80 140,316 +10.11(+2.37%)
Jul 13, 2015 421.68 430.54 419.80 426.69 134,510 +8.59(+2.06%)
Jul 10, 2015 419.35 426.87 412.81 418.10 107,220 +5.46(+1.32%)
Jul 09, 2015 422.93 428.03 412.28 412.64 118,324 +6.00(+1.47%)
Jul 08, 2015 424.18 432.06 401.00 406.64 192,741 -25.87(-5.98%)
Jul 07, 2015 417.29 436.62 401.72 432.51 262,054 +11.64(+2.76%)
Jul 06, 2015 420.69 433.49 415.50 420.87 161,844 -16.83(-3.84%)
Jul 02, 2015 436.54 437.70 437.70 437.70 103,565 +4.92(+1.14%)
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.