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 (%)
Dec 30, 2016 39.91 39.91 39.91 0 -0.33(-0.82%)
Dec 29, 2016 40.43 40.71 39.86 40.24 1,337,467 -0.35(-0.86%)
Dec 28, 2016 42.30 42.30 40.46 40.59 1,656,145 -1.30(-3.10%)
Dec 27, 2016 41.92 42.30 41.71 41.89 1,054,504 +0.35(+0.84%)
Dec 23, 2016 41.54 41.54 41.54 0 -0.24(-0.57%)
Dec 22, 2016 41.22 42.05 41.10 41.78 987,993 +0.49(+1.19%)
Dec 21, 2016 41.44 41.80 40.84 41.29 1,065,811 +0.28(+0.68%)
Dec 20, 2016 41.90 42.13 40.72 41.01 1,450,697 -0.28(-0.68%)
Dec 19, 2016 41.96 42.00 41.10 41.29 1,267,198 -0.60(-1.43%)
Dec 16, 2016 41.98 42.05 41.30 41.89 1,780,895 +0.66(+1.60%)
Dec 15, 2016 40.57 41.63 39.72 41.23 2,497,099 +0.41(+1.00%)
Dec 14, 2016 42.92 43.40 40.56 40.82 4,439,322 -2.75(-6.31%)
Dec 13, 2016 43.18 44.45 41.90 43.57 2,758,013 +1.46(+3.47%)
Dec 12, 2016 44.41 44.55 41.60 42.11 3,787,805 +0.64(+1.54%)
Dec 09, 2016 41.68 41.68 40.82 41.47 1,662,910 +0.35(+0.85%)
Dec 08, 2016 40.90 41.28 39.87 41.12 2,077,228 +0.60(+1.48%)
Dec 07, 2016 39.29 40.64 39.24 40.52 2,472,944 +0.92(+2.32%)
Dec 06, 2016 39.05 40.03 38.33 39.60 2,375,452 -0.18(-0.45%)
Dec 05, 2016 39.65 40.70 39.30 39.78 2,134,419 +1.01(+2.61%)
Dec 02, 2016 38.49 39.25 38.00 38.77 1,941,824 +0.26(+0.68%)
Dec 01, 2016 40.08 40.63 38.33 38.51 3,572,178 +0.36(+0.94%)
Nov 30, 2016 36.51 39.12 36.51 38.15 6,202,979 +5.05(+15.26%)
Nov 29, 2016 32.63 33.68 32.01 33.10 2,778,240 -1.23(-3.58%)
Nov 28, 2016 36.30 36.40 34.17 34.33 2,698,783 -1.56(-4.35%)
Nov 25, 2016 35.80 36.16 35.30 35.89 1,216,879 -0.58(-1.59%)
Nov 23, 2016 36.47 36.47 36.47 0 +0.57(+1.59%)
Nov 22, 2016 35.97 36.58 34.66 35.90 2,435,140 -0.07(-0.19%)
Nov 21, 2016 35.04 36.13 35.04 35.97 2,686,639 +2.32(+6.89%)
Nov 18, 2016 33.58 34.16 33.08 33.65 1,728,910 +0.41(+1.23%)
Nov 17, 2016 34.76 35.40 32.96 33.24 2,307,840 -0.59(-1.74%)
Nov 16, 2016 34.25 35.07 33.59 33.83 3,024,917 -0.75(-2.17%)
Nov 15, 2016 32.73 34.71 32.73 34.58 3,113,890 +2.65(+8.30%)
Nov 14, 2016 31.09 32.00 30.55 31.93 2,242,923 +0.48(+1.53%)
Nov 11, 2016 32.61 32.79 30.61 31.45 2,908,721 -1.71(-5.16%)
Nov 10, 2016 32.58 33.95 32.38 33.16 3,564,111 +0.33(+1.01%)
Nov 09, 2016 31.45 33.49 30.50 32.83 3,167,536 +1.58(+5.06%)
Nov 08, 2016 30.76 31.78 30.56 31.25 2,108,930 +0.15(+0.48%)
Nov 07, 2016 30.32 31.15 30.32 31.10 2,393,216 +1.83(+6.25%)
Nov 04, 2016 29.37 30.15 28.74 29.27 2,922,755 -0.43(-1.45%)
Nov 03, 2016 29.55 29.91 28.92 29.70 2,375,775 +0.33(+1.12%)
Nov 02, 2016 29.63 29.85 28.26 29.37 4,413,818 -1.08(-3.55%)
Nov 01, 2016 31.07 31.41 29.43 30.45 3,151,559 +0.02(+0.07%)
Oct 31, 2016 31.21 31.58 30.25 30.43 2,690,058 -0.94(-3.00%)
Oct 28, 2016 31.57 32.86 30.83 31.37 4,501,502 -0.33(-1.04%)
Oct 27, 2016 32.45 32.60 31.66 31.70 2,504,135 -0.31(-0.97%)
Oct 26, 2016 31.07 32.46 30.81 32.01 3,270,010 +0.20(+0.63%)
Oct 25, 2016 32.16 33.29 31.70 31.81 2,940,083 -0.49(-1.52%)
Oct 24, 2016 32.50 32.92 31.24 32.30 3,033,887 -0.28(-0.86%)
Oct 21, 2016 32.73 32.75 32.02 32.58 2,845,940 -0.67(-2.02%)
Oct 20, 2016 32.87 33.63 32.22 33.25 2,341,015 -0.07(-0.21%)
Oct 19, 2016 32.75 34.08 32.72 33.32 3,273,706 +1.36(+4.26%)
Oct 18, 2016 32.48 32.76 31.57 31.96 1,590,620 +0.36(+1.14%)
Oct 17, 2016 32.03 32.40 31.09 31.60 1,616,434 -0.54(-1.68%)
Oct 14, 2016 33.14 33.48 32.02 32.14 2,213,937 -0.46(-1.41%)
Oct 13, 2016 32.65 33.17 31.37 32.60 2,946,355 -0.59(-1.78%)
Oct 12, 2016 33.08 33.56 32.38 33.19 2,304,526 -0.41(-1.22%)
Oct 11, 2016 34.45 34.61 33.10 33.60 2,656,604 -1.18(-3.39%)
Oct 10, 2016 34.24 35.19 34.20 34.78 2,382,489 +1.49(+4.48%)
Oct 07, 2016 33.90 34.29 32.98 33.29 2,993,397 -0.53(-1.57%)
Oct 06, 2016 34.00 34.35 32.95 33.82 2,916,230 +0.13(+0.39%)
Oct 05, 2016 33.15 34.16 33.13 33.69 3,041,711 +1.44(+4.47%)
Oct 04, 2016 33.28 33.58 31.83 32.25 3,442,644 -0.97(-2.92%)
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.