Skip to main content

Energy Bull 2X Direxion (NY: ERX )

52.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 29.46 30.17 28.54 28.89 3,466,131 -0.40(-1.37%)
May 27, 2016 28.94 29.29 29.29 29.29 2,873,600 +0.12(+0.41%)
May 26, 2016 29.90 30.31 28.95 29.17 2,475,688 -0.39(-1.32%)
May 25, 2016 28.90 29.72 28.83 29.56 3,232,212 +1.30(+4.60%)
May 24, 2016 28.39 28.73 27.73 28.26 3,052,699 +0.44(+1.58%)
May 23, 2016 27.56 28.19 27.26 27.82 2,965,468 -0.22(-0.78%)
May 20, 2016 27.80 28.21 27.32 28.04 2,538,817 +0.44(+1.59%)
May 19, 2016 26.84 27.76 25.96 27.60 4,287,187 +0.13(+0.47%)
May 18, 2016 28.35 28.63 27.00 27.47 4,448,543 -0.87(-3.07%)
May 17, 2016 28.00 29.03 27.76 28.34 3,375,148 +0.38(+1.36%)
May 16, 2016 27.70 28.25 27.45 27.96 3,195,879 +1.33(+4.99%)
May 13, 2016 27.32 27.95 26.47 26.63 2,952,668 -1.09(-3.93%)
May 12, 2016 28.19 28.84 27.08 27.72 3,704,666 +0.27(+0.98%)
May 11, 2016 26.88 28.19 26.38 27.45 3,530,392 +0.23(+0.84%)
May 10, 2016 26.29 27.26 26.27 27.22 2,922,846 +1.32(+5.10%)
May 09, 2016 26.79 26.79 24.87 25.90 4,375,973 -1.17(-4.32%)
May 06, 2016 26.66 28.04 26.52 27.07 3,168,178 -0.22(-0.81%)
May 05, 2016 28.00 28.38 26.59 27.29 3,793,773 +0.73(+2.75%)
May 04, 2016 27.86 28.43 26.11 26.56 4,420,343 -1.19(-4.29%)
May 03, 2016 28.86 28.86 27.28 27.75 5,126,026 -2.16(-7.22%)
May 02, 2016 29.99 30.22 28.83 29.91 3,417,730 -0.08(-0.27%)
Apr 29, 2016 30.50 31.23 28.65 29.99 6,057,831 -0.24(-0.79%)
Apr 28, 2016 31.16 31.85 29.83 30.23 5,011,096 -1.28(-4.06%)
Apr 27, 2016 30.35 31.78 30.30 31.51 5,644,841 +1.63(+5.46%)
Apr 26, 2016 29.05 29.90 28.81 29.88 3,576,519 +1.35(+4.73%)
Apr 25, 2016 29.21 29.23 27.87 28.53 5,669,582 -0.96(-3.26%)
Apr 22, 2016 28.55 29.82 28.41 29.49 4,633,588 +1.13(+3.98%)
Apr 21, 2016 28.86 29.26 28.11 28.36 4,980,686 -0.42(-1.46%)
Apr 20, 2016 27.50 29.43 27.32 28.78 4,961,943 +0.75(+2.68%)
Apr 19, 2016 26.86 28.12 26.54 28.03 4,208,077 +1.63(+6.17%)
Apr 18, 2016 23.55 26.64 23.47 26.40 4,993,249 +1.18(+4.68%)
Apr 15, 2016 25.66 25.95 25.10 25.22 3,324,600 -1.08(-4.11%)
Apr 14, 2016 26.33 26.43 25.80 26.30 3,088,227 +0.23(+0.88%)
Apr 13, 2016 25.70 26.31 25.16 26.07 4,276,305 +0.28(+1.09%)
Apr 12, 2016 23.85 26.14 23.80 25.79 5,973,723 +2.16(+9.14%)
Apr 11, 2016 24.44 24.71 23.63 23.63 4,493,126 -0.31(-1.29%)
Apr 08, 2016 23.88 24.30 23.57 23.94 5,113,543 +1.39(+6.16%)
Apr 07, 2016 22.47 23.09 22.01 22.55 4,351,675 -0.35(-1.53%)
Apr 06, 2016 22.13 22.98 21.62 22.90 5,408,488 +1.34(+6.22%)
Apr 05, 2016 21.55 22.04 21.31 21.56 3,845,953 -0.44(-2.00%)
Apr 04, 2016 22.39 23.11 21.84 22.00 4,085,808 -0.48(-2.14%)
Apr 01, 2016 22.25 22.73 22.04 22.48 4,048,443 -1.04(-4.42%)
Mar 31, 2016 23.26 24.01 23.12 23.52 4,097,388 +0.06(+0.26%)
Mar 30, 2016 23.94 24.29 23.11 23.46 5,141,189 +0.11(+0.47%)
Mar 29, 2016 22.23 23.42 21.88 23.35 5,086,178 +0.26(+1.13%)
Mar 28, 2016 23.46 23.65 22.58 23.09 3,109,698 -0.28(-1.20%)
Mar 24, 2016 22.10 23.37 23.37 23.37 5,292,200 +0.27(+1.17%)
Mar 23, 2016 24.19 24.47 22.97 23.10 4,799,809 -1.65(-6.67%)
Mar 22, 2016 24.27 25.40 24.15 24.75 4,355,847 -0.29(-1.16%)
Mar 21, 2016 25.19 25.65 24.33 25.04 5,206,543 -0.32(-1.26%)
Mar 18, 2016 25.72 25.84 24.68 25.36 9,056,416 +0.14(+0.56%)
Mar 17, 2016 24.81 25.80 24.13 25.22 7,102,330 +1.00(+4.13%)
Mar 16, 2016 23.33 24.37 22.95 24.22 7,044,836 +1.24(+5.40%)
Mar 15, 2016 22.25 23.01 21.70 22.98 5,549,108 -0.15(-0.65%)
Mar 14, 2016 22.72 23.39 22.47 23.13 5,217,255 -0.50(-2.12%)
Mar 11, 2016 22.78 23.85 22.72 23.63 6,365,185 +1.69(+7.70%)
Mar 10, 2016 21.89 21.99 20.74 21.94 8,324,222 +0.05(+0.23%)
Mar 09, 2016 21.76 22.68 20.96 21.89 4,277,583 +1.04(+4.99%)
Mar 08, 2016 23.25 23.33 20.75 20.85 5,396,300 -2.98(-12.51%)
Mar 07, 2016 22.23 23.95 21.98 23.83 8,384,876 +1.50(+6.72%)
Mar 04, 2016 22.02 22.30 21.35 22.33 8,422,449 +0.61(+2.81%)
Mar 03, 2016 20.48 21.80 20.48 21.72 7,776,410 +0.97(+4.67%)
Mar 02, 2016 18.90 20.78 18.69 20.75 7,431,844 +1.48(+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.