Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 297.72 299.25 290.53 295.36 145,606 +5.36(+1.85%)
Jun 29, 2015 296.24 301.55 289.41 290.00 304,607 -16.79(-5.47%)
Jun 26, 2015 303.90 307.55 298.66 306.79 153,280 +1.82(+0.60%)
Jun 25, 2015 314.56 314.86 304.25 304.96 175,744 -8.89(-2.83%)
Jun 24, 2015 318.09 323.16 313.80 313.85 141,078 -6.07(-1.90%)
Jun 23, 2015 316.86 321.63 314.62 319.92 142,364 +3.06(+0.97%)
Jun 22, 2015 314.50 317.62 309.91 316.86 229,611 +10.90(+3.56%)
Jun 19, 2015 310.14 314.27 305.49 305.96 305,825 -8.72(-2.77%)
Jun 18, 2015 318.51 322.28 313.70 314.68 183,868 -0.47(-0.15%)
Jun 17, 2015 322.28 326.63 310.56 315.15 218,309 -1.94(-0.61%)
Jun 16, 2015 311.09 317.68 307.55 317.09 173,252 +6.77(+2.18%)
Jun 15, 2015 305.08 313.41 303.37 310.32 167,238 -2.53(-0.81%)
Jun 12, 2015 318.04 318.45 311.03 312.85 256,387 -11.07(-3.42%)
Jun 11, 2015 329.76 331.23 322.57 323.93 138,669 -3.42(-1.04%)
Jun 10, 2015 327.87 330.46 324.57 327.34 174,940 +11.19(+3.54%)
Jun 09, 2015 322.22 327.93 315.97 316.15 168,422 -0.24(-0.07%)
Jun 08, 2015 319.21 323.57 314.21 316.39 166,374 -5.42(-1.68%)
Jun 05, 2015 311.20 330.34 310.79 321.81 317,026 +6.36(+2.02%)
Jun 04, 2015 324.16 325.40 314.59 315.44 368,664 -12.37(-3.77%)
Jun 03, 2015 332.76 339.71 327.34 327.81 208,562 -7.30(-2.18%)
Jun 02, 2015 331.76 340.42 326.63 335.12 292,192 +5.60(+1.70%)
Jun 01, 2015 334.11 334.11 327.58 329.52 196,826 -1.94(-0.59%)
May 29, 2015 332.11 337.65 328.75 331.46 257,501 -1.24(-0.37%)
May 28, 2015 333.11 334.41 326.22 332.70 231,835 -3.94(-1.17%)
May 27, 2015 338.06 345.98 331.28 336.65 244,909 -1.77(-0.52%)
May 26, 2015 346.83 348.96 334.58 338.41 289,765 -16.84(-4.74%)
May 22, 2015 352.96 355.26 355.26 355.26 117,003 -4.06(-1.13%)
May 21, 2015 356.14 360.91 351.61 359.32 179,127 +10.13(+2.90%)
May 20, 2015 351.49 352.78 343.54 349.19 194,862 +1.47(+0.42%)
May 19, 2015 356.02 356.61 346.01 347.72 275,163 -15.19(-4.19%)
May 18, 2015 360.97 364.39 355.67 362.91 145,044 +0.35(+0.10%)
May 15, 2015 353.79 366.33 350.84 362.56 173,299 +3.71(+1.03%)
May 14, 2015 361.62 368.75 357.37 358.85 174,640 +0.53(+0.15%)
May 13, 2015 370.81 372.10 354.43 358.32 246,525 -3.18(-0.88%)
May 12, 2015 355.32 366.74 353.13 361.50 171,587 +5.42(+1.52%)
May 11, 2015 377.81 379.46 355.32 356.08 406,109 -21.62(-5.72%)
May 08, 2015 368.16 378.88 356.32 377.70 369,613 +17.08(+4.74%)
May 07, 2015 370.04 370.51 352.08 360.62 401,400 -12.43(-3.33%)
May 06, 2015 386.82 391.18 367.10 373.04 334,218 -4.00(-1.06%)
May 05, 2015 399.43 405.14 376.34 377.05 428,066 -13.96(-3.57%)
May 04, 2015 396.78 400.98 385.18 391.01 439,683 -3.00(-0.76%)
May 01, 2015 392.48 395.95 384.94 394.01 473,077 +2.42(+0.62%)
Apr 30, 2015 399.67 401.25 384.83 391.60 513,734 -3.77(-0.95%)
Apr 29, 2015 383.17 396.90 378.52 395.37 398,853 +9.01(+2.33%)
Apr 28, 2015 380.23 388.14 376.75 386.35 285,211 +6.12(+1.61%)
Apr 27, 2015 386.82 390.18 378.70 380.23 245,166 -1.24(-0.32%)
Apr 24, 2015 384.59 386.12 376.46 381.47 385,680 -6.83(-1.76%)
Apr 23, 2015 383.41 395.78 382.11 388.30 342,269 +7.66(+2.01%)
Apr 22, 2015 376.46 384.88 368.78 380.64 243,171 +7.24(+1.94%)
Apr 21, 2015 388.71 389.00 368.75 373.40 332,626 -12.07(-3.13%)
Apr 20, 2015 382.82 398.15 382.25 385.47 303,291 +4.59(+1.21%)
Apr 17, 2015 384.18 385.88 372.19 380.88 304,599 -9.31(-2.38%)
Apr 16, 2015 389.00 400.19 380.46 390.18 452,570 -1.88(-0.48%)
Apr 15, 2015 372.51 394.95 370.69 392.07 461,507 +25.97(+7.09%)
Apr 14, 2015 353.49 368.70 353.49 366.09 317,922 +18.14(+5.21%)
Apr 13, 2015 362.32 364.33 345.89 347.95 267,092 -10.07(-2.81%)
Apr 10, 2015 356.67 360.03 351.96 358.03 184,997 +4.42(+1.25%)
Apr 09, 2015 340.18 355.90 339.47 353.61 256,482 +15.90(+4.71%)
Apr 08, 2015 350.43 352.78 337.08 337.71 246,220 -8.60(-2.48%)
Apr 07, 2015 344.48 352.90 341.36 346.31 231,653 +1.82(+0.53%)
Apr 06, 2015 332.88 350.47 328.70 344.48 357,305 +16.90(+5.16%)
Apr 02, 2015 321.63 327.58 327.58 327.58 228,234 +2.12(+0.65%)
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.