Skip to main content

Energy Bull 2X Direxion (NY: ERX )

61.98 -0.67 (-1.07%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 200.93 204.16 200.39 202.73 150,975 +3.23(+1.62%)
Aug 30, 2017 197.43 201.52 195.38 199.50 168,000 +0.27(+0.14%)
Aug 29, 2017 197.16 200.22 195.05 199.23 159,950 -0.99(-0.49%)
Aug 28, 2017 203.36 205.23 197.07 200.22 214,528 -3.14(-1.55%)
Aug 25, 2017 202.37 205.51 201.38 203.36 149,812 +3.23(+1.61%)
Aug 24, 2017 198.87 201.78 197.79 200.12 162,648 -0.09(-0.04%)
Aug 23, 2017 196.62 203.09 195.77 200.22 202,765 +2.51(+1.27%)
Aug 22, 2017 195.28 198.69 195.01 197.70 206,222 +4.13(+2.13%)
Aug 21, 2017 195.64 196.89 191.87 193.57 163,048 -3.32(-1.69%)
Aug 18, 2017 193.93 200.66 192.04 196.89 288,665 +3.23(+1.67%)
Aug 17, 2017 200.75 202.46 193.66 193.66 366,496 -8.80(-4.35%)
Aug 16, 2017 209.19 210.36 201.29 202.46 292,854 -6.28(-3.01%)
Aug 15, 2017 211.08 212.77 204.97 208.74 303,821 -2.06(-0.98%)
Aug 14, 2017 214.85 216.91 210.36 210.81 190,295 -2.16(-1.01%)
Aug 11, 2017 216.38 218.89 212.43 212.96 236,480 -4.31(-1.98%)
Aug 10, 2017 226.43 226.79 216.11 217.27 262,706 -7.54(-3.35%)
Aug 09, 2017 224.55 228.68 222.12 224.81 189,095 +0.63(+0.28%)
Aug 08, 2017 223.20 229.57 221.94 224.19 263,684 -0.81(-0.36%)
Aug 07, 2017 228.76 228.85 223.42 225.00 231,824 -5.92(-2.57%)
Aug 04, 2017 229.21 232.72 227.33 230.92 212,981 +2.33(+1.02%)
Aug 03, 2017 238.46 238.46 225.53 228.59 381,100 -10.14(-4.25%)
Aug 02, 2017 239.00 241.63 231.32 238.73 357,795 -2.69(-1.12%)
Aug 01, 2017 241.25 245.65 238.46 241.43 234,757 +0.00(+0.00%)
Jul 31, 2017 239.81 245.65 238.35 241.43 268,305 +1.44(+0.60%)
Jul 28, 2017 238.64 247.08 237.38 239.99 320,068 -1.35(-0.56%)
Jul 27, 2017 233.70 241.34 230.92 241.34 307,844 +7.54(+3.23%)
Jul 26, 2017 237.38 241.81 232.08 233.79 357,744 +0.54(+0.23%)
Jul 25, 2017 231.73 238.10 230.74 233.25 339,654 +8.71(+3.88%)
Jul 24, 2017 228.68 228.68 223.11 224.55 183,491 -1.80(-0.79%)
Jul 21, 2017 230.74 233.88 225.08 226.34 200,377 -6.55(-2.81%)
Jul 20, 2017 238.82 241.36 231.10 232.90 417,588 -2.16(-0.92%)
Jul 19, 2017 224.55 235.68 224.01 235.05 351,783 +9.79(+4.34%)
Jul 18, 2017 232.36 232.45 222.30 225.26 219,043 -3.32(-1.45%)
Jul 17, 2017 228.85 233.16 227.60 228.59 180,793 -0.54(-0.24%)
Jul 14, 2017 225.98 230.65 225.17 229.12 265,932 +3.41(+1.51%)
Jul 13, 2017 223.92 225.89 219.61 225.71 224,676 +3.14(+1.41%)
Jul 12, 2017 226.70 229.03 219.97 222.57 357,405 +1.89(+0.85%)
Jul 11, 2017 216.56 223.20 214.58 220.69 223,111 +3.32(+1.53%)
Jul 10, 2017 213.50 218.93 212.87 217.36 262,907 +2.24(+1.04%)
Jul 07, 2017 214.22 216.29 208.21 215.12 318,523 -1.26(-0.58%)
Jul 06, 2017 226.43 226.89 215.12 216.38 478,112 -7.63(-3.41%)
Jul 05, 2017 235.14 235.23 221.40 224.01 410,962 -14.72(-6.17%)
Jul 03, 2017 228.05 241.60 227.15 238.73 326,633 +13.83(+6.15%)
Jun 30, 2017 226.16 228.64 221.22 224.91 412,030 +2.33(+1.05%)
Jun 29, 2017 223.65 229.84 221.31 222.57 371,598 +1.17(+0.53%)
Jun 28, 2017 218.62 225.13 217.99 221.40 389,832 +3.59(+1.65%)
Jun 27, 2017 221.31 224.01 217.54 217.81 339,189 -1.08(-0.49%)
Jun 26, 2017 221.85 223.38 216.02 218.89 283,416 -1.17(-0.53%)
Jun 23, 2017 216.02 220.87 214.11 220.06 277,944 +4.67(+2.17%)
Jun 22, 2017 217.54 221.44 213.18 215.39 400,550 -0.81(-0.37%)
Jun 21, 2017 226.88 229.21 212.82 216.20 725,330 -11.31(-4.97%)
Jun 20, 2017 228.14 229.48 219.70 227.51 421,336 -8.85(-3.75%)
Jun 19, 2017 240.48 240.93 234.66 236.36 250,041 -4.84(-2.01%)
Jun 16, 2017 233.68 241.29 229.29 241.20 381,753 +11.46(+4.99%)
Jun 15, 2017 231.70 235.47 226.69 229.73 430,061 -4.84(-2.06%)
Jun 14, 2017 245.68 245.68 229.56 234.57 592,253 -13.88(-5.59%)
Jun 13, 2017 244.33 249.62 241.91 248.45 348,376 +4.84(+1.99%)
Jun 12, 2017 244.06 250.24 241.65 243.62 530,628 +5.28(+2.22%)
Jun 09, 2017 223.91 240.39 223.73 238.33 536,111 +16.30(+7.34%)
Jun 08, 2017 222.48 227.14 220.87 222.03 288,940 -1.88(-0.84%)
Jun 07, 2017 231.53 234.57 219.43 223.91 435,282 -10.48(-4.47%)
Jun 06, 2017 225.08 235.20 224.18 234.39 292,937 +8.06(+3.56%)
Jun 05, 2017 222.84 228.57 222.75 226.33 209,426 +1.34(+0.60%)
Jun 02, 2017 229.20 230.09 222.03 224.99 351,384 -8.24(-3.53%)
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.