Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.25 +0.89 (+1.28%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 649.86 652.68 642.40 648.58 16,531 -8.56(-1.30%)
Sep 26, 2013 658.59 661.84 647.72 657.14 26,182 +2.23(+0.34%)
Sep 25, 2013 659.02 665.78 653.46 654.91 19,315 +0.17(+0.03%)
Sep 24, 2013 653.46 668.69 646.18 654.74 21,853 +1.71(+0.26%)
Sep 23, 2013 656.28 660.39 646.87 653.03 22,852 -9.33(-1.41%)
Sep 20, 2013 682.30 684.70 658.08 662.36 33,726 -16.43(-2.42%)
Sep 19, 2013 684.70 693.25 675.02 678.79 24,778 -4.97(-0.73%)
Sep 18, 2013 658.25 691.63 653.80 683.75 55,580 +23.88(+3.62%)
Sep 17, 2013 652.00 664.50 648.41 659.88 20,971 +9.41(+1.45%)
Sep 16, 2013 665.78 665.78 647.98 650.46 29,609 -0.51(-0.08%)
Sep 13, 2013 652.94 658.93 647.89 650.97 24,113 -1.28(-0.20%)
Sep 12, 2013 662.87 665.70 650.80 652.26 29,041 -11.47(-1.73%)
Sep 11, 2013 646.01 663.73 640.21 663.73 35,863 +14.63(+2.25%)
Sep 10, 2013 650.46 650.98 632.49 649.09 45,621 +0.60(+0.09%)
Sep 09, 2013 633.43 650.46 630.77 648.49 30,549 +19.51(+3.10%)
Sep 06, 2013 636.17 641.90 615.20 628.98 40,637 +1.37(+0.22%)
Sep 05, 2013 624.87 635.74 624.27 627.61 25,015 +5.82(+0.94%)
Sep 04, 2013 609.38 626.69 605.44 621.79 34,961 +9.59(+1.57%)
Sep 03, 2013 615.46 622.22 602.53 612.20 39,213 +14.21(+2.38%)
Aug 30, 2013 604.93 608.16 593.72 598.00 32,117 -1.46(-0.24%)
Aug 29, 2013 615.80 616.31 596.20 599.45 43,422 -19.34(-3.13%)
Aug 28, 2013 595.60 625.30 594.83 618.79 78,535 +30.04(+5.10%)
Aug 27, 2013 587.21 602.02 585.41 588.75 50,112 -11.98(-1.99%)
Aug 26, 2013 608.78 615.54 596.72 600.73 39,011 -3.17(-0.52%)
Aug 23, 2013 597.05 606.21 586.10 603.90 39,750 +12.67(+2.14%)
Aug 22, 2013 574.20 597.48 570.09 591.23 47,530 +25.50(+4.51%)
Aug 21, 2013 570.78 580.79 562.31 565.73 54,577 -8.82(-1.53%)
Aug 20, 2013 565.64 584.08 562.74 574.54 48,653 +9.76(+1.73%)
Aug 19, 2013 589.52 590.89 563.67 564.79 43,428 -28.93(-4.87%)
Aug 16, 2013 596.63 599.96 586.44 593.72 33,612 -7.79(-1.29%)
Aug 15, 2013 602.87 608.52 592.86 601.50 45,527 -9.67(-1.58%)
Aug 14, 2013 616.91 622.56 609.81 611.18 43,232 -7.70(-1.24%)
Aug 13, 2013 621.02 623.24 607.67 618.88 31,968 +3.00(+0.49%)
Aug 12, 2013 614.77 622.99 610.66 615.88 40,093 -8.04(-1.29%)
Aug 09, 2013 627.27 633.51 614.86 623.93 28,469 -5.23(-0.83%)
Aug 08, 2013 628.38 633.60 613.66 629.16 43,640 +9.68(+1.56%)
Aug 07, 2013 619.82 626.24 611.95 619.48 40,310 -5.91(-0.94%)
Aug 06, 2013 633.26 642.76 621.19 625.38 38,776 -11.98(-1.88%)
Aug 05, 2013 635.74 638.99 628.21 637.37 26,973 -4.45(-0.69%)
Aug 02, 2013 644.81 644.81 630.21 641.82 46,506 -9.50(-1.46%)
Aug 01, 2013 636.94 653.03 636.17 651.32 44,356 +30.90(+4.98%)
Jul 31, 2013 618.37 634.20 617.34 620.42 53,496 +5.50(+0.89%)
Jul 30, 2013 618.79 622.39 604.67 614.92 41,451 -3.96(-0.64%)
Jul 29, 2013 627.52 629.24 611.69 618.88 46,623 -15.49(-2.44%)
Jul 26, 2013 629.15 636.08 618.79 634.37 34,436 -5.73(-0.90%)
Jul 25, 2013 623.24 641.90 619.13 640.10 62,007 +13.10(+2.09%)
Jul 24, 2013 652.17 652.17 617.85 627.01 59,613 -22.00(-3.39%)
Jul 23, 2013 649.00 656.97 646.18 649.00 31,355 +3.25(+0.50%)
Jul 22, 2013 651.14 651.32 644.13 645.75 37,308 -5.56(-0.85%)
Jul 19, 2013 633.17 651.32 628.04 651.32 55,252 +26.45(+4.23%)
Jul 18, 2013 611.95 630.35 610.58 624.87 55,703 +18.66(+3.08%)
Jul 17, 2013 603.22 611.77 600.99 606.21 37,647 +7.79(+1.30%)
Jul 16, 2013 610.92 614.43 587.13 598.42 43,844 -11.90(-1.95%)
Jul 15, 2013 615.11 615.54 606.73 610.32 17,773 -1.20(-0.20%)
Jul 12, 2013 599.28 611.87 598.42 611.52 38,493 +6.85(+1.13%)
Jul 11, 2013 610.58 610.58 591.33 604.67 52,029 +17.03(+2.90%)
Jul 10, 2013 603.56 603.82 583.53 587.64 59,211 -10.61(-1.77%)
Jul 09, 2013 589.69 600.05 586.71 598.25 47,873 +17.97(+3.10%)
Jul 08, 2013 577.37 590.55 576.43 580.28 44,122 +11.38(+2.00%)
Jul 05, 2013 558.45 569.92 546.30 568.90 61,753 +18.66(+3.39%)
Jul 03, 2013 547.67 551.18 536.20 550.24 47,514 +1.11(+0.20%)
Jul 02, 2013 548.87 563.33 541.94 549.12 55,654 +2.31(+0.42%)
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.