Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 263.69 270.05 255.46 258.59 387,239 -3.58(-1.37%)
May 27, 2016 259.04 262.17 262.17 262.17 321,040 +1.07(+0.41%)
May 26, 2016 267.63 271.32 259.13 261.10 276,585 -3.49(-1.32%)
May 25, 2016 258.68 266.02 258.05 264.59 361,105 +11.64(+4.60%)
May 24, 2016 254.12 257.16 248.21 252.95 341,050 +3.94(+1.58%)
May 23, 2016 246.69 252.32 244.02 249.01 331,304 -1.97(-0.78%)
May 20, 2016 248.84 252.54 244.54 250.98 283,638 +3.94(+1.59%)
May 19, 2016 240.24 248.48 232.37 247.04 478,968 +1.16(+0.47%)
May 18, 2016 253.76 256.26 241.67 245.88 496,994 -7.79(-3.07%)
May 17, 2016 250.62 259.84 248.48 253.67 377,074 +3.40(+1.36%)
May 16, 2016 247.94 252.84 245.70 250.27 357,046 +11.91(+4.99%)
May 13, 2016 244.54 250.18 236.93 238.36 329,874 -9.76(-3.93%)
May 12, 2016 252.32 258.14 242.41 248.12 413,888 +2.42(+0.98%)
May 11, 2016 240.60 252.32 236.12 245.70 394,418 +2.06(+0.85%)
May 10, 2016 235.32 244.00 235.14 243.64 326,542 +11.81(+5.10%)
May 09, 2016 239.79 239.79 222.61 231.83 488,887 -10.47(-4.32%)
May 06, 2016 238.63 250.98 237.38 242.30 353,951 -1.97(-0.81%)
May 05, 2016 250.62 254.03 238.00 244.27 423,843 +6.53(+2.75%)
May 04, 2016 249.37 254.47 233.71 237.74 493,844 -10.65(-4.29%)
May 03, 2016 258.32 258.32 244.18 248.39 572,683 -19.33(-7.22%)
May 02, 2016 268.44 270.50 258.05 267.72 381,831 -0.72(-0.27%)
Apr 29, 2016 273.00 279.54 256.44 268.44 676,785 -2.15(-0.79%)
Apr 28, 2016 278.91 285.09 267.00 270.58 559,843 -11.46(-4.06%)
Apr 27, 2016 271.66 284.46 271.21 282.04 630,646 +14.59(+5.46%)
Apr 26, 2016 260.02 267.63 257.88 267.45 399,571 +12.08(+4.73%)
Apr 25, 2016 261.45 261.63 249.46 255.37 633,410 -8.59(-3.26%)
Apr 22, 2016 255.55 266.92 254.29 263.96 517,668 +10.11(+3.98%)
Apr 21, 2016 258.32 261.90 251.61 253.85 556,446 -3.76(-1.46%)
Apr 20, 2016 246.15 263.42 244.54 257.61 554,352 +6.71(+2.68%)
Apr 19, 2016 240.42 251.70 237.56 250.89 470,129 +14.59(+6.17%)
Apr 18, 2016 210.79 238.45 210.08 236.30 557,849 +10.56(+4.68%)
Apr 15, 2016 229.68 232.28 224.67 225.74 371,427 -9.67(-4.11%)
Apr 14, 2016 235.68 236.57 230.93 235.41 345,019 +2.06(+0.88%)
Apr 13, 2016 230.04 235.50 225.20 233.35 477,752 +2.51(+1.09%)
Apr 12, 2016 213.48 233.98 213.03 230.84 667,389 +19.33(+9.14%)
Apr 11, 2016 218.76 221.18 211.51 211.51 501,975 -2.78(-1.30%)
Apr 08, 2016 213.75 217.51 210.97 214.28 571,289 +12.44(+6.16%)
Apr 07, 2016 201.13 206.68 197.01 201.84 486,172 -3.13(-1.53%)
Apr 06, 2016 198.08 205.69 193.52 204.97 604,240 +11.99(+6.22%)
Apr 05, 2016 192.89 197.28 190.74 192.98 429,673 -3.94(-2.00%)
Apr 04, 2016 200.41 206.85 195.49 196.92 456,469 -4.30(-2.14%)
Apr 01, 2016 199.16 203.45 197.28 201.22 452,295 -9.31(-4.42%)
Mar 31, 2016 208.20 214.91 206.95 210.53 457,763 +0.54(+0.26%)
Mar 30, 2016 214.28 217.44 206.85 209.99 574,377 +0.99(+0.47%)
Mar 29, 2016 198.98 209.63 195.84 209.00 568,232 +2.33(+1.13%)
Mar 28, 2016 209.99 211.69 202.11 206.68 347,418 -2.51(-1.20%)
Mar 24, 2016 197.81 209.18 209.18 209.18 591,248 +2.42(+1.17%)
Mar 23, 2016 216.52 219.03 205.60 206.76 536,238 -14.77(-6.67%)
Mar 22, 2016 217.24 227.35 216.16 221.53 486,638 -2.60(-1.16%)
Mar 21, 2016 225.47 229.59 217.78 224.13 581,679 -2.86(-1.26%)
Mar 18, 2016 230.22 231.29 220.91 226.99 1,011,790 +1.25(+0.56%)
Mar 17, 2016 222.07 230.93 215.99 225.74 793,478 +8.95(+4.13%)
Mar 16, 2016 208.82 218.13 205.42 216.79 787,054 +11.10(+5.40%)
Mar 15, 2016 199.16 205.96 194.25 205.69 619,950 -1.34(-0.65%)
Mar 14, 2016 203.36 209.36 201.13 207.03 582,876 -4.47(-2.12%)
Mar 11, 2016 203.90 213.48 203.36 211.51 711,123 +15.13(+7.70%)
Mar 10, 2016 195.94 196.83 185.64 196.38 929,988 +0.45(+0.23%)
Mar 09, 2016 194.77 203.01 187.61 195.94 477,895 +9.31(+4.99%)
Mar 08, 2016 208.11 208.82 185.73 186.63 602,879 -26.67(-12.51%)
Mar 07, 2016 198.98 214.37 196.74 213.30 936,765 +13.43(+6.72%)
Mar 04, 2016 197.10 199.60 191.10 199.87 940,962 +5.46(+2.81%)
Mar 03, 2016 183.31 195.11 183.31 194.41 868,786 +8.68(+4.67%)
Mar 02, 2016 169.17 186.00 167.29 185.73 830,291 +13.25(+7.68%)
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.