Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

69.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 312.48 334.82 312.48 326.51 724,758 +43.22(+15.26%)
Nov 29, 2016 279.27 288.26 273.96 283.29 324,610 -10.53(-3.58%)
Nov 28, 2016 310.68 311.54 292.49 293.82 315,326 -13.35(-4.35%)
Nov 25, 2016 306.40 309.48 302.16 307.17 142,180 -4.96(-1.59%)
Nov 23, 2016 312.13 312.13 312.13 0 +4.88(+1.59%)
Nov 22, 2016 307.86 313.08 296.64 307.26 284,522 -0.60(-0.19%)
Nov 21, 2016 299.90 309.23 299.90 307.86 313,907 +19.86(+6.89%)
Nov 18, 2016 287.40 292.37 283.12 288.00 202,006 +3.51(+1.23%)
Nov 17, 2016 297.50 302.98 282.09 284.49 269,648 -5.05(-1.74%)
Nov 16, 2016 293.13 300.15 287.51 289.54 353,432 -6.42(-2.17%)
Nov 15, 2016 280.13 297.07 280.09 295.96 363,828 +22.68(+8.30%)
Nov 14, 2016 266.09 273.88 261.47 273.28 262,063 +4.11(+1.53%)
Nov 11, 2016 279.10 280.64 261.98 269.17 339,855 -14.63(-5.16%)
Nov 10, 2016 278.84 290.57 277.13 283.81 416,431 +2.82(+1.01%)
Nov 09, 2016 269.17 286.63 261.04 280.98 370,096 +13.52(+5.06%)
Nov 08, 2016 263.26 272.00 261.55 267.46 246,408 +1.28(+0.48%)
Nov 07, 2016 259.50 266.60 259.50 266.18 279,624 +15.66(+6.25%)
Nov 04, 2016 251.37 258.04 245.98 250.51 341,495 -3.68(-1.45%)
Nov 03, 2016 252.91 255.99 247.52 254.19 277,586 +2.82(+1.12%)
Nov 02, 2016 253.59 255.48 241.87 251.37 515,712 -9.24(-3.55%)
Nov 01, 2016 265.92 268.83 251.88 260.61 368,229 +0.17(+0.07%)
Oct 31, 2016 267.12 270.28 258.90 260.44 314,307 -8.05(-3.00%)
Oct 28, 2016 270.20 281.24 263.86 268.49 525,957 -2.82(-1.04%)
Oct 27, 2016 277.73 279.01 270.93 271.31 292,584 -2.65(-0.97%)
Oct 26, 2016 265.92 277.81 263.69 273.96 382,069 +1.71(+0.63%)
Oct 25, 2016 275.25 284.92 271.31 272.25 343,520 -4.19(-1.52%)
Oct 24, 2016 278.16 281.75 267.35 276.45 354,480 -2.40(-0.86%)
Oct 21, 2016 280.13 280.30 274.05 278.84 332,520 -5.73(-2.01%)
Oct 20, 2016 281.32 287.83 275.76 284.58 273,525 -0.60(-0.21%)
Oct 19, 2016 280.30 291.68 280.04 285.18 382,500 +11.64(+4.26%)
Oct 18, 2016 277.99 280.38 270.20 273.54 185,848 +3.08(+1.14%)
Oct 17, 2016 274.13 277.30 266.09 270.45 188,864 -4.62(-1.68%)
Oct 14, 2016 283.63 286.55 274.05 275.08 258,677 -3.94(-1.41%)
Oct 13, 2016 279.44 283.89 268.49 279.01 344,253 -5.05(-1.78%)
Oct 12, 2016 283.12 287.23 277.11 284.06 269,261 -3.51(-1.22%)
Oct 11, 2016 294.85 296.22 283.29 287.57 310,398 -10.10(-3.39%)
Oct 10, 2016 293.05 301.18 292.71 297.67 278,370 +12.75(+4.48%)
Oct 07, 2016 290.14 293.48 282.27 284.92 349,749 -4.54(-1.57%)
Oct 06, 2016 291.00 293.99 282.01 289.45 340,733 +1.11(+0.39%)
Oct 05, 2016 283.72 292.37 283.55 288.34 355,394 +12.32(+4.46%)
Oct 04, 2016 284.83 287.44 272.42 276.02 402,239 -8.30(-2.92%)
Oct 03, 2016 286.97 287.14 277.64 284.32 358,715 -0.77(-0.27%)
Sep 30, 2016 279.95 289.45 274.39 285.09 502,652 +10.78(+3.93%)
Sep 29, 2016 274.39 283.31 266.69 274.31 844,883 -0.77(-0.28%)
Sep 28, 2016 247.69 276.45 242.04 275.08 923,610 +30.98(+12.69%)
Sep 27, 2016 242.04 245.89 235.79 244.09 469,986 -4.62(-1.86%)
Sep 26, 2016 253.68 258.81 247.65 248.72 330,370 -3.42(-1.36%)
Sep 23, 2016 259.33 265.92 247.86 252.14 453,579 -10.78(-4.10%)
Sep 22, 2016 270.37 273.11 262.24 262.92 363,301 +1.54(+0.59%)
Sep 21, 2016 252.05 261.98 250.43 261.38 486,656 +16.52(+6.75%)
Sep 20, 2016 250.68 254.71 244.78 244.86 482,702 -5.73(-2.29%)
Sep 19, 2016 257.62 259.07 250.34 250.60 448,049 -0.34(-0.14%)
Sep 16, 2016 248.46 253.66 245.66 250.94 426,367 -6.33(-2.46%)
Sep 15, 2016 251.80 262.67 249.57 257.27 459,373 +8.73(+3.51%)
Sep 14, 2016 255.91 265.40 245.98 248.54 682,853 -8.56(-3.33%)
Sep 13, 2016 273.02 273.02 254.88 257.10 636,325 -24.56(-8.72%)
Sep 12, 2016 268.06 285.43 265.83 281.67 460,952 +7.79(+2.84%)
Sep 09, 2016 291.94 294.33 273.88 273.88 527,781 -26.10(-8.70%)
Sep 08, 2016 289.37 301.18 285.43 299.98 439,290 +15.83(+5.57%)
Sep 07, 2016 282.52 285.77 279.44 284.15 350,306 +4.88(+1.75%)
Sep 06, 2016 269.34 279.87 269.26 279.27 427,260 +12.67(+4.75%)
Sep 02, 2016 264.72 266.60 266.60 266.60 338,509 +7.28(+2.81%)
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.