Skip to main content

Energy Bull 2X Direxion (NY: ERX )

62.92 -3.42 (-5.16%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 320.84 332.69 318.08 331.87 201,034 +16.09(+5.10%)
Dec 29, 2017 315.78 315.78 315.78 0 -2.89(-0.91%)
Dec 28, 2017 317.13 319.31 315.92 318.67 94,286 +1.09(+0.34%)
Dec 27, 2017 321.02 321.56 315.87 317.59 157,609 -3.35(-1.04%)
Dec 26, 2017 315.60 322.56 314.24 320.93 185,708 +8.05(+2.57%)
Dec 22, 2017 311.62 316.50 308.28 312.89 158,905 +1.81(+0.58%)
Dec 21, 2017 291.46 313.52 291.46 311.08 264,886 +18.44(+6.30%)
Dec 20, 2017 283.60 293.81 280.88 292.64 203,590 +12.30(+4.39%)
Dec 19, 2017 282.42 285.40 278.99 280.34 90,997 +0.67(+0.24%)
Dec 18, 2017 276.44 283.53 275.90 279.67 143,055 +6.46(+2.37%)
Dec 15, 2017 278.86 279.31 271.95 273.21 127,828 -0.81(-0.29%)
Dec 14, 2017 274.29 279.94 273.66 274.02 125,264 -3.05(-1.10%)
Dec 13, 2017 278.32 279.67 274.56 277.07 136,807 -0.90(-0.32%)
Dec 12, 2017 283.44 283.98 277.16 277.97 155,695 -2.87(-1.02%)
Dec 11, 2017 276.53 284.88 275.81 280.84 138,604 +6.28(+2.29%)
Dec 08, 2017 274.56 275.00 267.73 274.56 121,404 +7.00(+2.62%)
Dec 07, 2017 265.13 268.63 263.78 267.55 121,234 +2.51(+0.95%)
Dec 06, 2017 274.73 264.05 265.04 189,336 -10.77(-3.91%)
Dec 05, 2017 279.67 282.55 274.91 275.81 161,022 -3.86(-1.38%)
Dec 04, 2017 281.11 292.87 278.15 279.67 266,200 -0.27(-0.10%)
Dec 01, 2017 278.32 285.51 276.98 279.94 302,765 +6.37(+2.33%)
Nov 30, 2017 264.59 274.64 263.99 273.57 317,699 +12.12(+4.64%)
Nov 29, 2017 256.78 262.88 255.34 261.45 153,935 +4.22(+1.64%)
Nov 28, 2017 251.21 258.39 251.21 257.23 121,768 +5.93(+2.36%)
Nov 27, 2017 255.88 258.48 249.78 251.30 117,847 -8.08(-3.12%)
Nov 24, 2017 260.91 261.85 259.29 259.38 66,382 +1.88(+0.73%)
Nov 22, 2017 259.47 260.28 257.05 257.50 166,142 +3.14(+1.24%)
Nov 21, 2017 255.16 258.48 252.92 254.35 106,701 +1.53(+0.60%)
Nov 20, 2017 253.01 254.17 249.41 252.83 103,904 -1.44(-0.57%)
Nov 17, 2017 253.54 255.97 250.49 254.26 150,251 +3.68(+1.47%)
Nov 16, 2017 251.75 254.08 248.79 250.58 184,575 -3.32(-1.31%)
Nov 15, 2017 256.24 257.50 250.76 253.91 195,527 -9.07(-3.45%)
Nov 14, 2017 273.30 273.30 261.99 262.97 196,727 -13.20(-4.78%)
Nov 13, 2017 278.86 281.92 275.45 276.17 112,808 -5.12(-1.82%)
Nov 10, 2017 284.70 285.15 274.73 281.29 149,509 -4.76(-1.66%)
Nov 09, 2017 279.94 287.21 278.95 286.05 203,172 +2.42(+0.85%)
Nov 08, 2017 285.51 287.57 278.68 283.62 184,288 -3.77(-1.31%)
Nov 07, 2017 289.55 291.34 283.08 287.39 197,274 -1.26(-0.44%)
Nov 06, 2017 273.39 289.77 272.58 288.65 274,972 +18.23(+6.74%)
Nov 03, 2017 267.37 273.39 266.65 270.42 186,234 +2.51(+0.94%)
Nov 02, 2017 270.15 272.58 263.11 267.91 200,893 -2.42(-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.