Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.92 -3.42 (-5.16%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 315.78 315.78 315.78 0 -2.89(-0.91%)
Dec 28, 2017 317.13 319.31 315.92 318.67 94,286 +1.09(+0.34%)
Dec 27, 2017 321.02 321.56 315.87 317.59 157,609 -3.35(-1.04%)
Dec 26, 2017 315.60 322.56 314.24 320.93 185,708 +8.05(+2.57%)
Dec 22, 2017 311.62 316.50 308.28 312.89 158,905 +1.81(+0.58%)
Dec 21, 2017 291.46 313.52 291.46 311.08 264,886 +18.44(+6.30%)
Dec 20, 2017 283.60 293.81 280.88 292.64 203,590 +12.30(+4.39%)
Dec 19, 2017 282.42 285.40 278.99 280.34 90,997 +0.67(+0.24%)
Dec 18, 2017 276.44 283.53 275.90 279.67 143,055 +6.46(+2.37%)
Dec 15, 2017 278.86 279.31 271.95 273.21 127,828 -0.81(-0.29%)
Dec 14, 2017 274.29 279.94 273.66 274.02 125,264 -3.05(-1.10%)
Dec 13, 2017 278.32 279.67 274.56 277.07 136,807 -0.90(-0.32%)
Dec 12, 2017 283.44 283.98 277.16 277.97 155,695 -2.87(-1.02%)
Dec 11, 2017 276.53 284.88 275.81 280.84 138,604 +6.28(+2.29%)
Dec 08, 2017 274.56 275.00 267.73 274.56 121,404 +7.00(+2.62%)
Dec 07, 2017 265.13 268.63 263.78 267.55 121,234 +2.51(+0.95%)
Dec 06, 2017 274.73 264.05 265.04 189,336 -10.77(-3.91%)
Dec 05, 2017 279.67 282.55 274.91 275.81 161,022 -3.86(-1.38%)
Dec 04, 2017 281.11 292.87 278.15 279.67 266,200 -0.27(-0.10%)
Dec 01, 2017 278.32 285.51 276.98 279.94 302,765 +6.37(+2.33%)
Nov 30, 2017 264.59 274.64 263.99 273.57 317,699 +12.12(+4.64%)
Nov 29, 2017 256.78 262.88 255.34 261.45 153,935 +4.22(+1.64%)
Nov 28, 2017 251.21 258.39 251.21 257.23 121,768 +5.93(+2.36%)
Nov 27, 2017 255.88 258.48 249.78 251.30 117,847 -8.08(-3.12%)
Nov 24, 2017 260.91 261.85 259.29 259.38 66,382 +1.88(+0.73%)
Nov 22, 2017 259.47 260.28 257.05 257.50 166,142 +3.14(+1.24%)
Nov 21, 2017 255.16 258.48 252.92 254.35 106,701 +1.53(+0.60%)
Nov 20, 2017 253.01 254.17 249.41 252.83 103,904 -1.44(-0.57%)
Nov 17, 2017 253.54 255.97 250.49 254.26 150,251 +3.68(+1.47%)
Nov 16, 2017 251.75 254.08 248.79 250.58 184,575 -3.32(-1.31%)
Nov 15, 2017 256.24 257.50 250.76 253.91 195,527 -9.07(-3.45%)
Nov 14, 2017 273.30 273.30 261.99 262.97 196,727 -13.20(-4.78%)
Nov 13, 2017 278.86 281.92 275.45 276.17 112,808 -5.12(-1.82%)
Nov 10, 2017 284.70 285.15 274.73 281.29 149,509 -4.76(-1.66%)
Nov 09, 2017 279.94 287.21 278.95 286.05 203,172 +2.42(+0.85%)
Nov 08, 2017 285.51 287.57 278.68 283.62 184,288 -3.77(-1.31%)
Nov 07, 2017 289.55 291.34 283.08 287.39 197,274 -1.26(-0.44%)
Nov 06, 2017 273.39 289.77 272.58 288.65 274,972 +18.23(+6.74%)
Nov 03, 2017 267.37 273.39 266.65 270.42 186,234 +2.51(+0.94%)
Nov 02, 2017 270.15 272.58 263.11 267.91 200,893 -2.42(-0.90%)
Nov 01, 2017 265.94 274.02 265.85 270.33 216,860 +8.71(+3.33%)
Oct 31, 2017 258.93 264.32 255.97 261.63 134,936 +2.96(+1.15%)
Oct 30, 2017 256.51 261.09 254.62 258.66 169,346 +3.32(+1.30%)
Oct 27, 2017 250.58 259.12 243.85 255.34 207,718 +1.35(+0.53%)
Oct 26, 2017 252.74 256.24 249.33 253.99 127,672 +1.88(+0.75%)
Oct 25, 2017 256.51 258.39 249.95 252.11 167,781 -5.75(-2.23%)
Oct 24, 2017 259.56 261.09 256.06 257.86 149,625 +1.89(+0.74%)
Oct 23, 2017 261.09 263.36 255.61 255.97 134,193 -4.67(-1.79%)
Oct 20, 2017 260.64 261.09 255.07 260.64 101,144 +1.79(+0.69%)
Oct 19, 2017 256.33 262.17 255.16 258.84 113,562 -2.60(-1.00%)
Oct 18, 2017 267.01 269.71 260.46 261.45 123,660 -5.66(-2.12%)
Oct 17, 2017 267.19 268.68 262.78 267.10 86,017 +0.54(+0.20%)
Oct 16, 2017 269.62 271.14 264.95 266.56 127,870 +1.44(+0.54%)
Oct 13, 2017 270.25 272.22 264.45 265.13 135,970 +0.18(+0.07%)
Oct 12, 2017 263.06 266.38 260.37 264.95 131,726 -3.32(-1.24%)
Oct 11, 2017 266.38 268.72 262.31 268.27 104,184 +1.71(+0.64%)
Oct 10, 2017 270.78 274.11 265.76 266.56 132,643 +0.45(+0.17%)
Oct 09, 2017 264.59 268.18 264.20 266.12 107,873 +1.88(+0.71%)
Oct 06, 2017 263.87 267.82 261.63 264.23 193,036 -6.82(-2.52%)
Oct 05, 2017 268.18 272.40 267.64 271.05 140,351 +3.32(+1.24%)
Oct 04, 2017 268.45 270.51 264.86 267.73 174,864 -0.63(-0.23%)
Oct 03, 2017 269.44 270.87 266.56 268.36 110,697 -0.63(-0.23%)
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.