Skip to main content

Energy Bull 2X Direxion (NY: ERX )

71.43 +0.28 (+0.39%)
Streaming Delayed Price Updated: 9:59 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 211.38 217.50 207.82 214.85 138,120 -2.10(-0.97%)
Nov 29, 2018 213.57 222.07 212.20 216.95 151,531 +3.93(+1.84%)
Nov 28, 2018 202.52 213.21 197.77 213.02 293,558 +10.51(+5.19%)
Nov 27, 2018 201.15 206.72 198.87 202.52 219,065 -2.10(-1.03%)
Nov 26, 2018 200.60 208.00 200.60 204.62 172,779 +9.59(+4.92%)
Nov 23, 2018 200.14 201.88 190.74 195.03 251,871 -21.10(-9.76%)
Nov 21, 2018 216.13 216.13 216.13 0 +9.68(+4.69%)
Nov 20, 2018 217.96 221.52 201.33 206.45 403,813 -22.29(-9.74%)
Nov 19, 2018 225.08 231.57 222.80 228.74 257,339 -0.73(-0.32%)
Nov 16, 2018 224.26 231.29 221.98 229.47 369,466 +7.58(+3.42%)
Nov 15, 2018 208.55 222.07 202.34 221.88 449,526 +9.96(+4.70%)
Nov 14, 2018 222.80 225.45 206.17 211.93 451,956 -0.37(-0.17%)
Nov 13, 2018 226.73 230.47 209.64 212.29 517,142 -16.26(-7.11%)
Nov 12, 2018 248.47 252.12 227.57 228.55 377,217 -15.99(-6.54%)
Nov 09, 2018 237.14 249.01 231.84 244.54 261,352 -0.73(-0.30%)
Nov 08, 2018 258.97 265.37 242.80 245.27 224,917 -17.17(-6.54%)
Nov 07, 2018 259.52 265.18 251.66 262.44 342,641 +12.15(+4.85%)
Nov 06, 2018 248.19 252.12 241.80 250.29 281,995 +2.47(+1.00%)
Nov 05, 2018 242.89 250.02 242.35 247.83 343,541 +11.88(+5.03%)
Nov 02, 2018 244.54 250.20 228.28 235.95 299,174 -1.37(-0.58%)
Nov 01, 2018 233.58 240.70 225.90 237.32 277,708 +5.94(+2.57%)
Oct 31, 2018 232.30 243.08 230.65 231.38 324,447 +4.20(+1.85%)
Oct 30, 2018 210.65 228.92 208.73 227.18 484,346 +14.25(+6.69%)
Oct 29, 2018 230.01 231.02 203.89 212.93 460,235 -12.42(-5.51%)
Oct 26, 2018 224.72 233.76 214.03 225.35 493,147 -5.48(-2.37%)
Oct 25, 2018 230.11 237.41 226.09 230.84 206,957 +7.49(+3.35%)
Oct 24, 2018 256.78 256.78 222.43 223.35 301,775 -28.77(-11.41%)
Oct 23, 2018 262.17 262.17 241.34 252.12 283,444 -22.01(-8.03%)
Oct 22, 2018 283.18 284.64 268.84 274.13 166,263 -9.23(-3.26%)
Oct 19, 2018 289.66 296.15 282.81 283.36 258,068 -7.67(-2.64%)
Oct 18, 2018 287.65 299.35 285.91 291.04 217,325 -4.66(-1.58%)
Oct 17, 2018 299.35 302.27 288.02 295.69 187,408 -5.94(-1.97%)
Oct 16, 2018 297.25 303.09 293.32 301.63 219,965 +7.22(+2.45%)
Oct 15, 2018 302.45 305.47 294.14 294.42 233,346 -7.40(-2.45%)
Oct 12, 2018 311.04 311.04 288.52 301.81 248,018 +2.38(+0.79%)
Oct 11, 2018 323.65 324.56 292.77 299.44 242,210 -30.78(-9.32%)
Oct 10, 2018 368.95 372.24 329.04 330.22 407,850 -39.19(-10.61%)
Oct 09, 2018 361.56 376.26 357.99 369.41 219,237 +10.32(+2.87%)
Oct 08, 2018 351.69 360.46 348.13 359.09 149,286 -0.64(-0.18%)
Oct 05, 2018 359.45 363.29 353.15 359.73 200,989 -0.09(-0.03%)
Oct 04, 2018 361.65 367.68 353.79 359.82 225,576 -5.94(-1.62%)
Oct 03, 2018 360.09 367.95 357.81 365.76 230,463 +8.86(+2.48%)
Oct 02, 2018 357.72 359.73 348.86 356.90 183,290 +1.00(+0.28%)
Oct 01, 2018 345.30 359.00 345.30 355.89 241,094 +15.16(+4.45%)
Sep 28, 2018 339.81 351.60 338.08 340.73 161,054 -3.01(-0.88%)
Sep 27, 2018 349.04 349.04 341.09 343.74 144,485 +0.27(+0.08%)
Sep 26, 2018 349.22 352.88 342.01 343.47 162,713 -9.96(-2.82%)
Sep 25, 2018 354.34 358.36 352.51 353.43 236,699 +5.97(+1.72%)
Sep 24, 2018 340.99 351.64 340.99 347.46 253,185 +14.85(+4.46%)
Sep 21, 2018 330.79 336.07 325.32 332.61 279,096 +6.47(+1.98%)
Sep 20, 2018 330.61 334.25 325.42 326.14 150,117 -0.27(-0.08%)
Sep 19, 2018 324.32 330.33 322.68 326.42 163,141 +3.10(+0.96%)
Sep 18, 2018 323.23 329.74 323.23 323.32 161,361 +6.56(+2.07%)
Sep 17, 2018 318.04 323.41 314.94 316.76 104,774 +1.00(+0.32%)
Sep 14, 2018 311.57 319.04 310.66 315.76 131,219 +5.28(+1.70%)
Sep 13, 2018 309.66 312.66 302.92 310.48 156,835 +0.00(+0.00%)
Sep 12, 2018 313.30 319.77 310.20 310.48 159,751 +4.64(+1.52%)
Sep 11, 2018 296.82 310.93 294.08 305.83 155,893 +8.56(+2.88%)
Sep 10, 2018 301.74 306.03 297.18 297.27 91,955 -0.73(-0.24%)
Sep 07, 2018 292.45 299.55 285.25 298.00 184,504 -0.46(-0.15%)
Sep 06, 2018 312.30 315.21 295.72 298.46 203,259 -17.67(-5.59%)
Sep 05, 2018 312.39 316.22 303.05 316.12 159,325 -1.09(-0.34%)
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.