Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.49 +1.13 (+1.63%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 349.88 349.88 332.01 333.79 225,894 -23.28(-6.52%)
Jul 30, 2015 362.63 365.63 352.28 357.07 207,095 -7.36(-2.02%)
Jul 29, 2015 347.48 365.63 344.63 364.43 410,218 +14.04(+4.01%)
Jul 28, 2015 325.23 355.70 323.35 350.39 326,992 +27.22(+8.42%)
Jul 27, 2015 324.12 334.40 318.38 323.18 252,769 -14.29(-4.24%)
Jul 24, 2015 358.61 358.61 333.45 337.47 237,507 -20.63(-5.76%)
Jul 23, 2015 360.75 366.74 349.88 358.10 178,410 -0.86(-0.24%)
Jul 22, 2015 363.49 369.99 356.47 358.95 175,503 -9.33(-2.53%)
Jul 21, 2015 370.16 378.72 364.60 368.28 134,485 +0.94(+0.26%)
Jul 20, 2015 382.75 383.17 366.31 367.34 187,237 -16.35(-4.26%)
Jul 17, 2015 395.84 395.84 379.06 383.69 177,897 -13.78(-3.47%)
Jul 16, 2015 402.60 406.02 395.02 397.46 96,309 +1.11(+0.28%)
Jul 15, 2015 412.27 417.48 391.54 396.35 183,267 -21.31(-5.10%)
Jul 14, 2015 405.25 422.63 405.25 417.66 146,746 +9.67(+2.37%)
Jul 13, 2015 403.20 411.67 401.40 407.99 140,674 +8.22(+2.06%)
Jul 10, 2015 400.97 408.16 394.73 399.78 112,133 +5.22(+1.32%)
Jul 09, 2015 404.40 409.28 394.21 394.56 123,746 +5.73(+1.47%)
Jul 08, 2015 405.60 413.13 383.43 388.82 201,574 -24.73(-5.98%)
Jul 07, 2015 399.01 417.49 384.11 413.56 274,062 +11.13(+2.76%)
Jul 06, 2015 402.26 414.50 397.29 402.43 169,261 -16.09(-3.84%)
Jul 02, 2015 417.41 418.52 418.52 418.52 108,311 +4.71(+1.14%)
Jul 01, 2015 432.21 433.15 408.51 413.81 209,100 -15.41(-3.59%)
Jun 30, 2015 432.64 434.87 422.20 429.22 100,196 +7.79(+1.85%)
Jun 29, 2015 430.50 438.20 420.57 421.43 209,611 -24.39(-5.47%)
Jun 26, 2015 441.63 446.94 434.01 445.82 105,477 +2.65(+0.60%)
Jun 25, 2015 457.12 457.55 442.14 443.17 120,936 -12.92(-2.83%)
Jun 24, 2015 462.25 469.62 456.01 456.09 97,081 -8.82(-1.90%)
Jun 23, 2015 460.46 467.39 457.20 464.91 97,966 +4.45(+0.97%)
Jun 22, 2015 457.03 461.57 450.36 460.46 158,004 +15.83(+3.56%)
Jun 19, 2015 450.70 456.69 443.94 444.62 210,449 -12.67(-2.77%)
Jun 18, 2015 462.85 468.33 455.88 457.29 126,527 -0.68(-0.15%)
Jun 17, 2015 468.33 474.67 451.30 457.98 150,226 -2.82(-0.61%)
Jun 16, 2015 452.07 461.66 446.94 460.80 119,221 +9.84(+2.18%)
Jun 15, 2015 443.34 455.44 440.86 450.96 115,082 -3.68(-0.81%)
Jun 12, 2015 462.17 462.77 451.98 454.64 176,429 -16.09(-3.42%)
Jun 11, 2015 479.20 481.34 468.76 470.73 95,423 -4.96(-1.04%)
Jun 10, 2015 476.46 480.23 471.67 475.69 120,383 +16.26(+3.54%)
Jun 09, 2015 468.25 476.55 459.17 459.43 115,897 -0.34(-0.07%)
Jun 08, 2015 463.88 470.21 456.61 459.77 114,488 -7.87(-1.68%)
Jun 05, 2015 452.24 480.06 451.64 467.65 218,157 +9.24(+2.02%)
Jun 04, 2015 471.07 472.87 457.16 458.40 253,691 -17.97(-3.77%)
Jun 03, 2015 483.57 493.67 475.69 476.38 143,519 -10.61(-2.18%)
Jun 02, 2015 482.11 494.69 474.67 486.99 201,068 +8.13(+1.70%)
Jun 01, 2015 485.53 485.53 476.03 478.86 135,443 -2.82(-0.59%)
May 29, 2015 482.62 490.67 477.75 481.68 177,195 -1.80(-0.37%)
May 28, 2015 484.08 485.96 474.07 483.48 159,534 -5.73(-1.17%)
May 27, 2015 491.27 502.78 481.42 489.21 168,530 -2.57(-0.52%)
May 26, 2015 504.02 507.10 486.22 491.78 199,398 -24.48(-4.74%)
May 22, 2015 512.92 516.26 516.26 516.26 80,514 -5.90(-1.13%)
May 21, 2015 517.54 524.48 510.95 522.16 123,264 +14.72(+2.90%)
May 20, 2015 510.78 512.66 499.23 507.44 134,092 +2.14(+0.42%)
May 19, 2015 517.37 518.22 502.82 505.31 189,350 -22.08(-4.19%)
May 18, 2015 524.56 529.53 516.86 527.39 99,810 +0.51(+0.10%)
May 15, 2015 514.12 532.35 509.84 526.87 119,253 +5.39(+1.03%)
May 14, 2015 525.50 535.86 519.32 521.48 120,176 +0.77(+0.15%)
May 13, 2015 538.86 540.74 515.06 520.71 169,643 -4.62(-0.88%)
May 12, 2015 516.35 532.95 513.17 525.33 118,075 +7.87(+1.52%)
May 11, 2015 549.04 551.44 516.35 517.46 279,458 -31.41(-5.72%)
May 08, 2015 535.00 550.58 517.80 548.87 254,344 +24.82(+4.74%)
May 07, 2015 537.74 538.43 511.64 524.05 276,218 -18.06(-3.33%)
May 06, 2015 562.13 568.47 533.46 542.11 229,987 -5.82(-1.06%)
May 05, 2015 580.45 588.75 546.90 547.93 294,568 -20.28(-3.57%)
May 04, 2015 576.60 582.70 559.74 568.21 302,562 -4.37(-0.76%)
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.