Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 162.25 166.20 161.26 163.34 396,565 +0.97(+0.60%)
Jul 28, 2017 161.46 167.17 160.61 162.37 473,071 -0.91(-0.56%)
Jul 27, 2017 158.12 163.28 156.24 163.28 455,004 +5.10(+3.23%)
Jul 26, 2017 160.61 163.60 157.02 158.18 528,758 +0.37(+0.23%)
Jul 25, 2017 156.78 161.09 156.11 157.81 502,021 +5.89(+3.88%)
Jul 24, 2017 154.72 154.72 150.95 151.92 271,206 -1.22(-0.79%)
Jul 21, 2017 156.11 158.24 152.29 153.14 296,164 -4.43(-2.81%)
Jul 20, 2017 161.58 163.30 156.36 157.57 617,209 -1.46(-0.92%)
Jul 19, 2017 151.92 159.45 151.56 159.03 519,948 +6.62(+4.34%)
Jul 18, 2017 157.21 157.27 150.40 152.41 323,753 -2.25(-1.45%)
Jul 17, 2017 154.84 157.75 153.99 154.66 267,219 -0.37(-0.24%)
Jul 14, 2017 152.89 156.05 152.35 155.02 393,057 +2.31(+1.51%)
Jul 13, 2017 151.50 152.83 148.58 152.71 332,079 +2.13(+1.41%)
Jul 12, 2017 153.38 154.96 148.82 150.59 528,258 +1.28(+0.85%)
Jul 11, 2017 146.52 151.01 145.18 149.31 329,767 +2.25(+1.53%)
Jul 10, 2017 144.45 148.12 144.03 147.06 388,587 +1.52(+1.04%)
Jul 07, 2017 144.94 146.33 140.87 145.54 470,788 -0.85(-0.58%)
Jul 06, 2017 153.20 153.51 145.54 146.39 706,667 -5.16(-3.41%)
Jul 05, 2017 159.09 159.15 149.80 151.56 607,416 -9.96(-6.17%)
Jul 03, 2017 154.29 163.46 153.68 161.52 482,775 +9.35(+6.15%)
Jun 30, 2017 153.01 154.69 149.67 152.16 608,995 +1.58(+1.05%)
Jun 29, 2017 151.31 155.51 149.74 150.59 549,235 +0.79(+0.53%)
Jun 28, 2017 147.91 152.32 147.49 149.80 576,185 +2.43(+1.65%)
Jun 27, 2017 149.74 151.56 147.18 147.37 501,333 -0.73(-0.49%)
Jun 26, 2017 150.10 151.13 146.15 148.09 418,899 -0.79(-0.53%)
Jun 23, 2017 146.15 149.43 144.86 148.88 410,811 +3.16(+2.17%)
Jun 22, 2017 147.18 149.82 144.23 145.73 592,028 -0.55(-0.37%)
Jun 21, 2017 153.50 155.08 143.99 146.27 1,072,063 -7.65(-4.97%)
Jun 20, 2017 154.35 155.26 148.64 153.93 622,749 -2.49(-1.59%)
Jun 19, 2017 159.14 159.44 155.29 156.42 377,837 -3.20(-2.01%)
Jun 16, 2017 154.64 159.68 151.73 159.62 576,867 +7.59(+4.99%)
Jun 15, 2017 153.34 155.82 150.02 152.03 649,865 -3.20(-2.06%)
Jun 14, 2017 162.58 162.58 151.91 155.23 894,953 -9.19(-5.59%)
Jun 13, 2017 161.69 165.19 160.09 164.42 526,431 +3.20(+1.99%)
Jun 12, 2017 161.51 165.60 159.91 161.22 801,831 +3.50(+2.22%)
Jun 09, 2017 148.18 159.08 148.06 157.72 810,117 +10.79(+7.34%)
Jun 08, 2017 147.23 150.31 146.16 146.93 436,618 -1.24(-0.84%)
Jun 07, 2017 153.22 155.23 145.22 148.18 657,754 -6.94(-4.47%)
Jun 06, 2017 148.95 155.65 148.36 155.11 442,657 +5.33(+3.56%)
Jun 05, 2017 147.47 151.26 147.41 149.78 316,464 +0.89(+0.60%)
Jun 02, 2017 151.68 152.27 146.93 148.89 530,976 -5.45(-3.53%)
Jun 01, 2017 152.21 155.88 150.19 154.34 512,147 +2.73(+1.80%)
May 31, 2017 150.31 152.74 149.06 151.62 354,162 -1.78(-1.16%)
May 30, 2017 157.66 157.66 153.22 153.39 314,484 -5.93(-3.72%)
May 26, 2017 159.74 160.27 156.77 159.32 407,741 +0.24(+0.15%)
May 25, 2017 167.03 172.00 157.34 159.08 698,717 -9.31(-5.53%)
May 24, 2017 170.76 171.95 166.02 168.39 245,315 -2.37(-1.39%)
May 23, 2017 171.00 171.71 168.45 170.76 161,864 +0.95(+0.56%)
May 22, 2017 173.31 174.26 168.03 169.81 236,238 -1.01(-0.59%)
May 19, 2017 167.74 172.00 166.26 170.82 506,928 +6.34(+3.86%)
May 18, 2017 163.06 167.38 161.10 164.48 358,973 -0.89(-0.54%)
May 17, 2017 167.32 171.47 164.95 165.37 321,808 -4.80(-2.82%)
May 16, 2017 174.20 174.67 168.39 170.17 278,102 -2.43(-1.41%)
May 15, 2017 176.63 177.22 171.18 172.60 414,493 +3.62(+2.14%)
May 12, 2017 170.35 171.06 167.44 168.98 220,795 -1.66(-0.97%)
May 11, 2017 173.43 174.44 169.87 170.64 364,946 -0.95(-0.55%)
May 10, 2017 167.74 174.08 167.56 171.59 549,754 +6.34(+3.84%)
May 09, 2017 169.75 170.11 163.65 165.25 327,778 -4.03(-2.38%)
May 08, 2017 165.84 170.17 165.43 169.28 339,803 +3.26(+1.96%)
May 05, 2017 158.91 166.61 158.55 166.02 579,465 +7.65(+4.83%)
May 04, 2017 164.12 164.60 155.35 158.37 848,290 -9.31(-5.55%)
May 03, 2017 166.08 170.05 163.71 167.68 560,677 +1.19(+0.71%)
May 02, 2017 169.75 171.53 164.27 166.49 451,673 -2.67(-1.58%)
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.