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 (%)
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%)
Sep 04, 2018 323.23 324.23 313.30 317.22 168,061 -2.00(-0.63%)
Aug 31, 2018 319.22 319.22 319.22 0 -7.65(-2.34%)
Aug 30, 2018 329.33 331.33 321.86 326.87 220,434 -2.82(-0.86%)
Aug 29, 2018 327.69 333.79 323.96 329.70 181,132 +5.65(+1.74%)
Aug 28, 2018 329.61 333.88 323.23 324.05 186,495 -4.19(-1.28%)
Aug 27, 2018 324.41 329.33 322.68 328.24 206,544 +7.10(+2.21%)
Aug 24, 2018 320.59 326.69 319.22 321.13 156,231 +6.83(+2.17%)
Aug 23, 2018 315.67 315.94 310.68 314.30 147,858 -4.83(-1.51%)
Aug 22, 2018 314.76 321.86 313.21 319.13 156,321 +11.20(+3.64%)
Aug 21, 2018 309.66 315.31 306.93 307.93 194,406 +4.64(+1.53%)
Aug 20, 2018 298.64 306.47 297.27 303.28 175,622 +5.56(+1.87%)
Aug 17, 2018 298.27 299.73 294.18 297.73 169,945 +2.55(+0.86%)
Aug 16, 2018 294.08 300.28 293.08 295.18 144,806 +5.74(+1.98%)
Aug 15, 2018 315.49 315.49 286.71 289.44 344,356 -33.43(-10.35%)
Aug 14, 2018 327.24 329.61 319.22 322.87 171,885 +1.91(+0.60%)
Aug 13, 2018 330.51 334.98 320.41 320.95 217,717 -11.66(-3.51%)
Aug 10, 2018 326.51 333.25 323.50 332.61 244,740 +4.83(+1.47%)
Aug 09, 2018 338.35 339.71 326.24 327.78 190,767 -9.29(-2.76%)
Aug 08, 2018 338.80 340.99 331.01 337.07 245,575 -7.01(-2.04%)
Aug 07, 2018 346.82 350.10 341.44 344.09 195,728 +6.83(+2.03%)
Aug 06, 2018 337.25 341.99 330.61 337.25 227,438 +3.00(+0.90%)
Aug 03, 2018 337.16 338.62 328.51 334.25 248,264 -4.83(-1.42%)
Aug 02, 2018 336.25 340.86 330.43 339.08 177,161 -4.92(-1.43%)
Aug 01, 2018 351.55 351.55 339.17 344.00 215,408 -14.94(-4.16%)
Jul 31, 2018 362.94 366.49 357.20 358.93 197,500 -3.37(-0.93%)
Jul 30, 2018 361.48 365.85 358.02 362.30 214,170 +9.65(+2.74%)
Jul 27, 2018 345.27 358.57 344.27 352.65 164,675 -5.19(-1.45%)
Jul 26, 2018 348.18 359.48 346.45 357.84 174,698 +10.56(+3.04%)
Jul 25, 2018 339.17 348.91 334.52 347.27 175,237 +9.29(+2.75%)
Jul 24, 2018 329.61 343.81 328.97 337.98 243,401 +11.93(+3.66%)
Jul 23, 2018 333.70 334.03 324.23 326.05 158,697 -4.19(-1.27%)
Jul 20, 2018 334.52 335.98 327.06 330.24 181,149 -3.46(-1.04%)
Jul 19, 2018 331.06 338.07 329.94 333.70 189,508 -0.27(-0.08%)
Jul 18, 2018 329.70 335.34 318.77 333.98 266,194 +0.18(+0.05%)
Jul 17, 2018 333.70 338.62 327.51 333.79 212,111 -3.46(-1.03%)
Jul 16, 2018 339.26 344.27 328.42 337.25 296,754 -12.30(-3.52%)
Jul 13, 2018 345.27 355.47 342.17 349.55 231,136 +5.83(+1.70%)
Jul 12, 2018 346.36 350.73 336.71 343.72 211,129 +1.37(+0.40%)
Jul 11, 2018 355.74 361.39 335.34 342.36 329,200 -23.04(-6.31%)
Jul 10, 2018 363.21 374.50 363.03 365.40 245,680 +7.56(+2.11%)
Jul 09, 2018 348.37 359.11 348.00 357.84 247,166 +15.03(+4.38%)
Jul 06, 2018 332.79 345.63 328.69 342.81 149,667 +6.38(+1.90%)
Jul 05, 2018 344.18 346.73 333.61 336.44 241,132 -2.19(-0.65%)
Jul 03, 2018 338.62 338.62 338.62 0 +7.65(+2.31%)
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.