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 (%)
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%)
Jul 02, 2018 339.62 339.62 325.87 330.97 232,675 -16.49(-4.74%)
Jun 29, 2018 357.84 343.54 347.46 256,383 +6.74(+1.98%)
Jun 28, 2018 343.90 347.27 332.91 340.72 276,653 -1.55(-0.45%)
Jun 27, 2018 336.44 354.47 335.89 342.26 468,825 +13.39(+4.07%)
Jun 26, 2018 320.13 332.61 316.31 328.88 318,783 +12.66(+4.00%)
Jun 25, 2018 335.43 335.71 310.50 316.22 484,910 -22.04(-6.52%)
Jun 22, 2018 339.17 348.00 337.35 338.26 347,676 +20.31(+6.39%)
Jun 21, 2018 331.06 331.06 314.03 317.95 286,280 -19.67(-5.83%)
Jun 20, 2018 339.35 341.08 329.70 337.62 157,947 +4.74(+1.42%)
Jun 19, 2018 324.14 336.89 320.59 332.88 153,724 -2.69(-0.80%)
Jun 18, 2018 323.46 342.02 323.46 335.58 210,563 +10.49(+3.23%)
Jun 15, 2018 347.51 323.82 325.09 256,861 -22.42(-6.45%)
Jun 14, 2018 352.85 355.92 345.88 347.51 155,657 -1.90(-0.54%)
Jun 13, 2018 352.12 356.24 345.52 349.41 189,004 -4.07(-1.15%)
Jun 12, 2018 362.70 364.87 351.06 353.48 145,303 -7.95(-2.20%)
Jun 11, 2018 356.46 367.13 354.29 361.43 117,984 +3.80(+1.06%)
Jun 08, 2018 359.81 363.33 350.13 357.64 174,234 -1.54(-0.43%)
Jun 07, 2018 348.05 365.05 348.05 359.17 276,852 +15.82(+4.61%)
Jun 06, 2018 334.58 343.35 182,198 +5.06(+1.50%)
Jun 05, 2018 336.39 346.52 333.77 338.29 175,019 -2.44(-0.72%)
Jun 04, 2018 352.85 361.61 338.47 340.73 187,590 -9.58(-2.74%)
Jun 01, 2018 348.42 357.18 344.76 350.31 193,475 +5.24(+1.52%)
May 31, 2018 345.61 358.18 343.35 345.07 247,107 -9.04(-2.55%)
May 30, 2018 331.96 358.16 331.96 354.11 406,308 +29.74(+9.17%)
May 29, 2018 319.76 330.24 315.33 324.37 174,532 -3.35(-1.02%)
May 25, 2018 327.71 327.71 327.71 0 -27.84(-7.83%)
May 24, 2018 361.61 362.70 350.58 355.56 296,210 -18.71(-5.00%)
May 23, 2018 367.40 374.72 358.46 374.27 247,896 +0.36(+0.10%)
May 22, 2018 389.73 397.24 371.12 373.91 256,792 -15.19(-3.90%)
May 21, 2018 384.31 389.64 379.06 389.10 229,435 +10.40(+2.75%)
May 18, 2018 385.48 386.56 377.52 378.70 199,793 -8.95(-2.31%)
May 17, 2018 374.09 389.01 373.82 387.65 288,199 +16.54(+4.46%)
May 16, 2018 365.05 371.38 359.90 371.11 184,778 +4.34(+1.18%)
May 15, 2018 363.60 368.67 358.72 366.77 197,588 +0.00(+0.00%)
May 14, 2018 362.07 371.60 361.89 366.77 231,522 +7.50(+2.09%)
May 11, 2018 358.81 366.50 357.00 359.26 200,712 +0.99(+0.28%)
May 10, 2018 353.93 360.26 349.41 358.27 189,402 +8.05(+2.30%)
May 09, 2018 341.45 361.07 341.09 350.22 369,238 +20.34(+6.17%)
May 08, 2018 322.74 330.15 305.29 329.88 414,810 +7.68(+2.38%)
May 07, 2018 328.71 343.44 320.52 322.20 340,634 +1.17(+0.37%)
May 04, 2018 313.70 324.55 310.17 321.02 202,835 +4.43(+1.40%)
May 03, 2018 315.06 318.13 304.12 316.59 290,837 -2.53(-0.79%)
May 02, 2018 311.89 326.27 311.89 319.12 203,032 +4.25(+1.35%)
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.