Energy Bull 2X Direxion (NY: ERX )

27.71 USD -1.36 (-4.68%)
Official Closing Price Updated: 8:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 29.47 30.59 29.40 30.47 2,852,385 +1.35(+4.64%)
Nov 29, 2017 28.60 29.28 28.44 29.12 1,382,070 +0.47(+1.64%)
Nov 28, 2017 27.98 28.78 27.98 28.65 1,093,264 +0.66(+2.36%)
Nov 27, 2017 28.50 28.79 27.82 27.99 1,058,063 -0.90(-3.12%)
Nov 24, 2017 29.06 29.17 28.88 28.89 596,002 +0.21(+0.73%)
Nov 22, 2017 28.90 28.99 28.63 28.68 1,491,664 +0.35(+1.24%)
Nov 21, 2017 28.42 28.79 28.17 28.33 957,987 +0.17(+0.60%)
Nov 20, 2017 28.18 28.31 27.78 28.16 932,876 -0.16(-0.56%)
Nov 17, 2017 28.24 28.51 27.90 28.32 1,348,993 +0.41(+1.47%)
Nov 16, 2017 28.04 28.30 27.71 27.91 1,657,160 -0.37(-1.31%)
Nov 15, 2017 28.54 28.68 27.93 28.28 1,755,495 -1.01(-3.45%)
Nov 14, 2017 30.44 30.44 29.18 29.29 1,766,264 -1.47(-4.78%)
Nov 13, 2017 31.06 31.40 30.68 30.76 1,012,820 -0.57(-1.82%)
Nov 10, 2017 31.71 31.76 30.60 31.33 1,342,335 -0.53(-1.66%)
Nov 09, 2017 31.18 31.99 31.07 31.86 1,824,129 +0.27(+0.85%)
Nov 08, 2017 31.80 32.03 31.04 31.59 1,654,587 -0.42(-1.31%)
Nov 07, 2017 32.25 32.45 31.53 32.01 1,771,173 -0.14(-0.44%)
Nov 06, 2017 30.45 32.28 30.36 32.15 2,468,772 +2.03(+6.74%)
Nov 03, 2017 29.78 30.45 29.70 30.12 1,672,053 +0.28(+0.94%)
Nov 02, 2017 30.09 30.36 29.31 29.84 1,803,670 -0.27(-0.90%)
Nov 01, 2017 29.62 30.52 29.61 30.11 1,947,021 +0.97(+3.33%)
Oct 31, 2017 28.84 29.44 28.51 29.14 1,211,496 +0.33(+1.15%)
Oct 30, 2017 28.57 29.08 28.36 28.81 1,520,436 +0.37(+1.30%)
Oct 27, 2017 27.91 28.86 27.16 28.44 1,864,943 +0.15(+0.53%)
Oct 26, 2017 28.15 28.54 27.77 28.29 1,146,273 +0.21(+0.75%)
Oct 25, 2017 28.57 28.78 27.84 28.08 1,506,378 -0.64(-2.23%)
Oct 24, 2017 28.91 29.08 28.52 28.72 1,343,373 +0.21(+0.74%)
Oct 23, 2017 29.08 29.33 28.47 28.51 1,204,824 -0.52(-1.79%)
Oct 20, 2017 29.03 29.08 28.41 29.03 908,103 +0.20(+0.69%)
Oct 19, 2017 28.55 29.20 28.42 28.83 1,019,591 -0.29(-1.00%)
Oct 18, 2017 29.74 30.04 29.01 29.12 1,110,256 -0.63(-2.12%)
Oct 17, 2017 29.76 29.93 29.27 29.75 772,282 +0.06(+0.20%)
Oct 16, 2017 30.03 30.20 29.51 29.69 1,148,048 +0.16(+0.54%)
Oct 13, 2017 30.10 30.32 29.45 29.53 1,220,772 +0.02(+0.07%)
Oct 12, 2017 29.30 29.67 29.00 29.51 1,182,676 -0.37(-1.24%)
Oct 11, 2017 29.67 29.93 29.22 29.88 935,393 +0.19(+0.64%)
Oct 10, 2017 30.16 30.53 29.60 29.69 1,190,901 +0.05(+0.17%)
Oct 09, 2017 29.47 29.87 29.43 29.64 968,512 +0.21(+0.71%)
Oct 06, 2017 29.39 29.83 29.14 29.43 1,733,124 -0.76(-2.52%)
Oct 05, 2017 29.87 30.34 29.81 30.19 1,260,109 +0.37(+1.24%)
Oct 04, 2017 29.90 30.13 29.50 29.82 1,569,978 -0.07(-0.23%)
Oct 03, 2017 30.01 30.17 29.69 29.89 993,867 -0.07(-0.23%)
Oct 02, 2017 29.16 29.99 28.69 29.96 1,714,603 -0.03(-0.10%)
Sep 29, 2017 29.70 29.99 29.41 29.99 1,405,294 +0.00(+0.00%)
Sep 28, 2017 30.15 30.55 29.77 29.99 2,026,665 +0.04(+0.13%)
Sep 27, 2017 29.95 29.15 29.95 2,035,896 +0.43(+1.46%)
Sep 26, 2017 29.42 29.73 29.15 29.52 1,420,287 -0.14(-0.47%)
Sep 25, 2017 28.87 29.86 28.73 29.66 3,303,834 +1.29(+4.55%)
Sep 22, 2017 27.82 28.61 27.73 28.37 1,623,618 +0.39(+1.39%)
Sep 21, 2017 27.88 28.18 27.61 27.98 1,269,335 +0.00(+0.00%)
Sep 20, 2017 27.60 28.15 27.52 27.98 2,373,335 +0.59(+2.15%)
Sep 19, 2017 27.20 27.50 27.01 27.39 1,728,469 +0.32(+1.18%)
Sep 18, 2017 26.64 27.11 26.45 27.07 1,584,595 +0.35(+1.31%)
Sep 15, 2017 26.67 26.73 26.19 26.72 1,441,153 +0.21(+0.79%)
Sep 14, 2017 26.28 27.09 26.28 26.51 2,178,049 +0.34(+1.30%)
Sep 13, 2017 25.43 26.22 25.32 26.17 2,356,991 +0.97(+3.85%)
Sep 12, 2017 24.99 25.39 24.78 25.20 1,440,734 +0.42(+1.69%)
Sep 11, 2017 24.26 24.87 24.19 24.78 1,694,702 +0.70(+2.91%)
Sep 08, 2017 24.68 24.74 23.73 24.08 1,899,317 -0.79(-3.18%)
Sep 07, 2017 24.72 25.06 24.39 24.87 1,745,323 +0.13(+0.53%)
Sep 06, 2017 23.93 24.95 23.91 24.74 2,997,542 +1.14(+4.83%)
Sep 05, 2017 23.52 23.93 23.11 23.60 3,022,492 +0.41(+1.77%)
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.