Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.92 -3.42 (-5.16%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 284.28 288.67 279.36 283.92 241,559 -2.60(-0.91%)
Mar 30, 2017 290.28 294.22 284.29 286.52 244,619 -0.63(-0.22%)
Mar 29, 2017 275.41 287.95 272.99 287.14 274,753 +11.64(+4.23%)
Mar 28, 2017 266.72 277.25 263.45 275.50 214,841 +11.19(+4.24%)
Mar 27, 2017 261.08 266.28 259.83 264.31 197,333 -3.76(-1.40%)
Mar 24, 2017 272.55 273.80 266.45 268.07 199,842 -3.13(-1.16%)
Mar 23, 2017 272.99 278.19 270.49 271.20 172,517 -3.31(-1.21%)
Mar 22, 2017 273.08 278.28 270.04 274.52 197,695 -1.34(-0.49%)
Mar 21, 2017 286.07 286.34 272.90 275.86 243,679 -6.47(-2.29%)
Mar 20, 2017 280.16 283.38 275.24 282.33 156,432 -1.23(-0.43%)
Mar 17, 2017 286.43 288.77 283.11 283.56 159,936 -0.09(-0.03%)
Mar 16, 2017 291.08 291.08 281.33 283.65 223,154 -5.73(-1.98%)
Mar 15, 2017 277.39 291.67 274.70 289.38 317,883 +17.37(+6.38%)
Mar 14, 2017 274.70 275.51 264.32 272.02 307,497 -10.02(-3.55%)
Mar 13, 2017 281.06 285.35 278.37 282.04 164,217 +0.98(+0.35%)
Mar 10, 2017 286.96 288.85 276.35 281.06 233,014 -0.89(-0.32%)
Mar 09, 2017 273.09 283.03 267.81 281.95 362,219 +4.74(+1.71%)
Mar 08, 2017 297.53 302.09 276.76 277.21 462,920 -23.27(-7.74%)
Mar 07, 2017 311.49 312.21 299.50 300.48 214,826 -9.04(-2.92%)
Mar 06, 2017 304.42 310.15 301.91 309.52 158,879 +3.13(+1.02%)
Mar 03, 2017 309.70 313.46 304.87 306.39 159,802 -2.33(-0.75%)
Mar 02, 2017 314.18 317.67 308.27 308.72 190,070 -9.49(-2.98%)
Mar 01, 2017 308.18 321.87 305.67 318.20 371,296 +18.17(+6.06%)
Feb 28, 2017 299.41 304.06 297.26 300.03 261,360 -3.13(-1.03%)
Feb 27, 2017 296.10 306.39 294.49 303.17 294,002 +8.50(+2.89%)
Feb 24, 2017 298.06 300.13 290.50 294.66 189,787 -8.41(-2.78%)
Feb 23, 2017 309.61 311.31 297.98 303.08 230,175 +3.40(+1.13%)
Feb 22, 2017 309.70 310.60 299.24 299.68 237,437 -14.95(-4.75%)
Feb 21, 2017 316.24 319.28 312.92 314.62 209,679 +6.71(+2.18%)
Feb 17, 2017 307.91 307.91 307.91 0 -4.74(-1.52%)
Feb 16, 2017 327.42 328.94 311.94 312.65 281,409 -13.52(-4.14%)
Feb 15, 2017 325.99 331.81 323.66 326.17 194,204 -4.56(-1.38%)
Feb 14, 2017 330.65 331.00 318.37 330.74 180,124 +3.67(+1.12%)
Feb 13, 2017 324.29 327.78 321.87 327.06 175,667 +1.25(+0.38%)
Feb 10, 2017 325.72 331.00 322.59 325.81 252,937 +7.25(+2.28%)
Feb 09, 2017 313.37 321.20 313.37 318.56 211,762 +10.03(+3.25%)
Feb 08, 2017 302.18 310.10 291.89 308.54 306,272 +2.60(+0.85%)
Feb 07, 2017 315.25 319.73 301.03 305.94 358,835 -13.43(-4.20%)
Feb 06, 2017 328.23 331.09 316.95 319.37 179,879 -8.77(-2.67%)
Feb 03, 2017 322.59 332.97 317.76 328.14 233,421 +8.23(+2.57%)
Feb 02, 2017 315.52 321.52 308.54 319.90 226,632 +5.46(+1.74%)
Feb 01, 2017 326.53 327.96 308.72 314.44 316,556 -7.07(-2.20%)
Jan 31, 2017 321.78 323.22 311.67 321.52 234,677 +0.09(+0.03%)
Jan 30, 2017 335.75 335.84 315.52 321.43 302,638 -18.26(-5.38%)
Jan 27, 2017 346.13 346.13 337.09 339.69 207,249 -11.01(-3.14%)
Jan 26, 2017 353.47 355.17 348.73 350.70 161,393 +0.36(+0.10%)
Jan 25, 2017 345.15 353.47 344.61 350.34 159,135 +5.82(+1.69%)
Jan 24, 2017 337.54 349.08 336.10 344.52 225,392 +10.92(+3.27%)
Jan 23, 2017 340.76 342.55 329.12 333.60 311,630 -11.19(-3.25%)
Jan 20, 2017 347.12 351.05 341.48 344.79 187,942 +3.76(+1.10%)
Jan 19, 2017 346.49 346.94 338.70 341.03 188,266 -5.91(-1.70%)
Jan 18, 2017 343.89 349.53 342.10 346.94 168,989 -1.79(-0.51%)
Jan 17, 2017 345.50 351.77 345.42 348.73 179,632 +5.64(+1.64%)
Jan 13, 2017 343.09 343.09 343.09 0 -3.31(-0.96%)
Jan 12, 2017 357.14 357.14 342.17 346.40 213,061 -4.12(-1.17%)
Jan 11, 2017 342.37 352.40 338.97 350.52 318,524 +11.10(+3.27%)
Jan 10, 2017 349.71 350.70 339.15 339.42 216,629 -9.85(-2.82%)
Jan 09, 2017 358.04 358.57 347.83 349.26 261,723 -16.20(-4.43%)
Jan 06, 2017 367.70 368.60 358.12 365.46 185,837 +0.18(+0.05%)
Jan 05, 2017 366.99 371.82 359.02 365.29 206,798 -1.25(-0.34%)
Jan 04, 2017 371.46 372.09 363.32 366.54 162,525 -3.31(-0.90%)
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.