Skip to main content

Energy Bull 2X Direxion (NY: ERX )

71.24 -0.25 (-0.35%)
Streaming Delayed Price Updated: 11:30 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 248.61 248.61 248.61 0 +14.83(+6.34%)
Mar 28, 2018 247.89 251.23 232.61 233.78 358,648 -14.65(-5.90%)
Mar 27, 2018 258.55 261.90 243.91 248.43 282,293 -6.96(-2.73%)
Mar 26, 2018 251.14 256.56 242.46 255.39 282,616 +12.66(+5.21%)
Mar 23, 2018 251.23 259.46 240.84 242.73 361,446 -4.34(-1.76%)
Mar 22, 2018 255.03 258.63 245.72 247.07 310,359 -16.18(-6.15%)
Mar 21, 2018 248.70 268.04 246.09 263.25 334,848 +18.89(+7.73%)
Mar 20, 2018 241.65 248.97 241.65 244.36 223,584 +6.33(+2.66%)
Mar 19, 2018 248.07 248.34 233.96 238.03 280,308 -11.84(-4.74%)
Mar 16, 2018 243.64 253.13 242.43 249.88 203,278 +6.51(+2.67%)
Mar 15, 2018 250.96 253.15 237.94 243.37 269,810 -4.07(-1.64%)
Mar 14, 2018 254.85 256.56 245.81 247.43 200,161 -4.34(-1.72%)
Mar 13, 2018 258.55 263.25 248.70 251.77 244,044 -5.42(-2.11%)
Mar 12, 2018 257.29 263.07 253.58 257.20 222,481 -0.45(-0.18%)
Mar 09, 2018 249.33 258.37 249.33 257.65 296,824 +13.74(+5.63%)
Mar 08, 2018 245.81 247.80 238.66 243.91 194,868 -0.09(-0.04%)
Mar 07, 2018 249.51 237.22 244.00 264,282 -5.79(-2.32%)
Mar 06, 2018 253.22 256.82 246.35 249.78 232,279 +0.45(+0.18%)
Mar 05, 2018 238.85 251.77 237.53 249.33 265,065 +7.41(+3.06%)
Mar 02, 2018 234.24 244.24 227.82 241.92 275,149 +3.44(+1.44%)
Mar 01, 2018 238.85 249.69 233.42 238.48 460,738 -1.27(-0.53%)
Feb 28, 2018 261.63 264.34 239.66 239.75 342,236 -17.81(-6.91%)
Feb 27, 2018 269.22 275.91 257.56 257.56 300,771 -10.58(-3.94%)
Feb 26, 2018 267.41 269.67 263.44 268.14 186,135 +4.52(+1.71%)
Feb 23, 2018 250.96 263.80 249.42 263.62 277,765 +16.54(+6.70%)
Feb 22, 2018 245.17 257.92 242.82 247.07 293,253 +7.14(+2.98%)
Feb 21, 2018 250.51 256.87 239.75 239.93 229,083 -12.20(-4.84%)
Feb 20, 2018 256.48 263.44 248.88 252.13 275,484 -4.16(-1.62%)
Feb 16, 2018 256.29 256.29 256.29 0 -2.26(-0.87%)
Feb 15, 2018 262.44 250.69 258.55 301,390 -2.26(-0.87%)
Feb 14, 2018 242.91 262.80 240.47 260.81 304,339 +11.03(+4.42%)
Feb 13, 2018 248.16 252.95 244.90 249.78 179,676 -3.34(-1.32%)
Feb 12, 2018 250.69 261.00 246.80 253.13 420,951 +11.93(+4.95%)
Feb 09, 2018 250.33 250.59 217.06 241.20 508,646 -0.27(-0.11%)
Feb 08, 2018 269.94 241.38 241.47 426,832 -24.59(-9.24%)
Feb 07, 2018 282.78 286.85 265.88 266.06 300,023 -14.19(-5.06%)
Feb 06, 2018 260.00 286.04 257.65 280.25 437,643 +4.97(+1.81%)
Feb 05, 2018 301.22 310.45 259.82 275.28 438,517 -38.06(-12.15%)
Feb 02, 2018 339.46 340.55 307.73 313.34 369,901 -44.84(-12.52%)
Feb 01, 2018 349.32 358.72 343.26 358.18 212,406 +10.31(+2.96%)
Jan 31, 2018 349.50 351.40 340.19 347.87 338,302 +1.18(+0.34%)
Jan 30, 2018 360.62 360.80 345.88 346.70 380,263 -22.78(-6.17%)
Jan 29, 2018 382.41 386.11 367.58 369.48 226,965 -17.45(-4.51%)
Jan 26, 2018 381.77 388.64 380.96 386.93 145,987 +6.51(+1.71%)
Jan 25, 2018 395.06 395.51 378.45 380.42 258,707 -9.85(-2.52%)
Jan 24, 2018 393.71 400.40 385.84 390.27 302,203 -3.07(-0.78%)
Jan 23, 2018 396.69 398.50 387.11 393.35 208,029 -1.63(-0.41%)
Jan 22, 2018 372.01 394.97 372.01 394.97 242,037 +23.96(+6.46%)
Jan 19, 2018 368.94 371.29 363.78 371.02 200,192 -1.45(-0.39%)
Jan 18, 2018 379.79 380.42 370.75 372.46 188,695 -9.22(-2.42%)
Jan 17, 2018 374.99 386.66 368.03 381.68 181,132 +9.22(+2.48%)
Jan 16, 2018 389.91 390.54 370.02 372.46 316,112 -14.38(-3.72%)
Jan 12, 2018 386.84 386.84 386.84 0 +10.76(+2.86%)
Jan 11, 2018 358.09 380.06 354.47 376.08 309,890 +21.61(+6.10%)
Jan 10, 2018 358.45 359.17 356.02 354.47 238,830 -1.27(-0.36%)
Jan 09, 2018 360.17 360.98 354.11 355.74 195,782 -2.80(-0.78%)
Jan 08, 2018 352.39 359.08 349.14 358.54 170,045 +5.97(+1.69%)
Jan 05, 2018 350.77 352.94 343.53 352.57 190,229 -0.27(-0.08%)
Jan 04, 2018 346.15 353.48 342.36 352.85 204,841 +6.24(+1.80%)
Jan 03, 2018 333.14 349.14 332.59 346.61 250,557 +14.74(+4.44%)
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.