Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Bull 2X ETF Direxion (NY: ERX )

60.50 +1.35 (+2.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 276.69 265.64 268.67 331,570 +5.21(+1.98%)
Jun 28, 2018 265.92 268.53 257.42 263.45 357,784 -1.20(-0.45%)
Jun 27, 2018 260.14 274.09 259.72 264.65 606,313 +10.35(+4.07%)
Jun 26, 2018 247.54 257.19 244.58 254.30 412,269 +9.79(+4.00%)
Jun 25, 2018 259.37 259.58 240.09 244.51 627,115 -17.04(-6.52%)
Jun 22, 2018 262.26 269.09 260.85 261.55 449,636 +15.70(+6.39%)
Jun 21, 2018 255.99 255.99 242.82 245.85 370,234 -15.21(-5.83%)
Jun 20, 2018 262.40 263.74 254.93 261.06 204,267 +3.66(+1.42%)
Jun 19, 2018 250.64 260.50 247.89 257.40 198,806 +15.28(+6.31%)
Jun 18, 2018 233.38 246.77 233.38 242.12 291,844 +7.57(+3.23%)
Jun 15, 2018 250.73 233.64 234.55 356,014 -16.18(-6.45%)
Jun 14, 2018 254.57 256.79 249.55 250.73 215,744 -1.37(-0.54%)
Jun 13, 2018 254.05 257.02 249.29 252.10 261,963 -2.94(-1.15%)
Jun 12, 2018 261.68 263.25 253.29 255.03 201,392 -5.74(-2.20%)
Jun 11, 2018 257.18 264.88 255.62 260.77 163,528 +2.74(+1.06%)
Jun 08, 2018 259.60 262.14 252.62 258.03 241,491 -1.11(-0.43%)
Jun 07, 2018 251.12 263.38 251.12 259.14 383,721 +11.42(+4.61%)
Jun 06, 2018 241.40 247.73 252,530 +3.65(+1.50%)
Jun 05, 2018 242.70 250.01 240.81 244.07 242,579 -1.76(-0.72%)
Jun 04, 2018 254.57 260.90 244.20 245.84 260,003 -6.91(-2.74%)
Jun 01, 2018 251.38 257.71 248.74 252.75 268,160 +3.78(+1.52%)
May 31, 2018 249.36 258.42 247.73 248.97 342,494 -6.52(-2.55%)
May 30, 2018 239.51 258.41 239.51 255.49 563,149 +21.46(+9.17%)
May 29, 2018 230.70 238.27 227.51 234.03 241,904 -2.41(-1.02%)
May 25, 2018 236.44 236.44 236.44 0 -20.09(-7.83%)
May 24, 2018 260.90 261.68 252.94 256.53 410,553 -13.50(-5.00%)
May 23, 2018 265.08 270.36 258.62 270.03 343,588 +0.26(+0.10%)
May 22, 2018 281.19 286.60 267.76 269.77 355,918 -10.96(-3.90%)
May 21, 2018 277.27 281.12 273.49 280.73 318,001 +7.50(+2.75%)
May 18, 2018 278.12 278.90 272.38 273.23 276,917 -6.46(-2.31%)
May 17, 2018 269.90 280.67 269.71 279.69 399,449 +11.94(+4.46%)
May 16, 2018 263.38 267.95 259.66 267.75 256,106 +3.13(+1.18%)
May 15, 2018 262.34 265.99 258.81 264.62 273,860 +0.00(+0.00%)
May 14, 2018 261.23 268.11 261.10 264.62 320,894 +5.41(+2.09%)
May 11, 2018 258.88 264.42 257.57 259.21 278,190 +0.72(+0.28%)
May 10, 2018 255.36 259.92 252.10 258.49 262,515 +5.81(+2.30%)
May 09, 2018 246.36 260.51 246.09 252.68 511,770 +14.67(+6.17%)
May 08, 2018 232.85 238.20 220.27 238.01 574,934 +5.55(+2.39%)
May 07, 2018 237.16 247.79 231.25 232.46 472,125 +0.85(+0.37%)
May 04, 2018 226.33 234.16 223.79 231.62 281,133 +3.20(+1.40%)
May 03, 2018 227.31 229.53 219.42 228.42 403,105 -1.83(-0.79%)
May 02, 2018 225.03 235.40 225.03 230.25 281,407 +3.07(+1.35%)
May 01, 2018 228.35 228.35 218.77 227.18 259,507 -4.44(-1.91%)
Apr 30, 2018 230.18 239.36 230.12 231.62 280,635 -0.07(-0.03%)
Apr 27, 2018 233.25 235.20 229.07 231.68 284,966 -8.09(-3.37%)
Apr 26, 2018 232.46 239.90 229.92 239.77 310,087 +10.24(+4.46%)
Apr 25, 2018 221.77 230.34 218.11 229.53 400,838 +5.41(+2.42%)
Apr 24, 2018 232.92 238.07 220.33 224.12 463,519 -7.30(-3.16%)
Apr 23, 2018 224.96 231.62 221.64 231.42 288,870 +3.85(+1.69%)
Apr 20, 2018 228.68 229.79 223.07 227.57 347,666 -3.20(-1.39%)
Apr 19, 2018 230.96 236.05 226.72 230.77 517,558 +0.85(+0.37%)
Apr 18, 2018 225.35 235.99 225.16 229.92 434,117 +10.24(+4.66%)
Apr 17, 2018 218.64 222.61 215.24 219.68 385,260 +2.54(+1.17%)
Apr 16, 2018 212.05 220.07 208.92 217.13 306,635 +6.52(+3.10%)
Apr 13, 2018 207.03 213.22 206.50 210.61 399,149 +6.46(+3.16%)
Apr 12, 2018 205.46 208.85 202.00 204.16 384,579 +0.07(+0.03%)
Apr 11, 2018 196.92 205.46 196.39 204.09 476,273 +6.13(+3.10%)
Apr 10, 2018 188.89 202.38 188.44 197.96 735,805 +17.87(+9.92%)
Apr 09, 2018 180.81 186.94 178.39 180.09 362,050 +2.22(+1.25%)
Apr 06, 2018 183.74 187.07 170.37 177.87 602,950 -10.11(-5.38%)
Apr 05, 2018 179.76 191.31 179.76 187.98 460,269 +9.46(+5.30%)
Apr 04, 2018 170.24 179.50 167.24 178.52 481,410 -0.59(-0.33%)
Apr 03, 2018 170.63 179.50 165.48 179.11 396,191 +10.70(+6.35%)
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.