Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.80 +1.44 (+2.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 253.00 262.61 252.42 261.58 332,258 +11.59(+4.64%)
Nov 29, 2017 245.53 251.36 244.15 249.99 160,989 +4.04(+1.64%)
Nov 28, 2017 240.20 247.07 240.20 245.96 127,348 +5.67(+2.36%)
Nov 27, 2017 244.67 247.16 238.83 240.29 123,247 -7.73(-3.12%)
Nov 24, 2017 249.48 250.38 247.93 248.02 69,424 +1.80(+0.73%)
Nov 22, 2017 248.10 248.88 245.78 246.21 173,755 +3.00(+1.24%)
Nov 21, 2017 243.98 247.16 241.84 243.21 111,590 +1.46(+0.60%)
Nov 20, 2017 241.92 243.04 238.48 241.75 108,665 -1.37(-0.57%)
Nov 17, 2017 242.44 244.75 239.52 243.12 157,136 +3.52(+1.47%)
Nov 16, 2017 240.72 242.95 237.89 239.60 193,033 -3.18(-1.31%)
Nov 15, 2017 245.01 246.21 239.78 242.78 204,487 -8.67(-3.45%)
Nov 14, 2017 261.32 261.32 250.51 251.45 205,742 -12.62(-4.78%)
Nov 13, 2017 266.64 269.56 263.38 264.07 117,977 -4.89(-1.82%)
Nov 10, 2017 272.23 272.65 262.70 268.96 156,361 -4.55(-1.66%)
Nov 09, 2017 267.68 274.63 266.73 273.51 212,482 +2.32(+0.85%)
Nov 08, 2017 273.00 274.97 266.47 271.19 192,733 -3.61(-1.31%)
Nov 07, 2017 276.86 278.58 270.68 274.80 206,313 -1.20(-0.44%)
Nov 06, 2017 261.41 277.08 260.64 276.00 287,573 +17.43(+6.74%)
Nov 03, 2017 255.66 261.41 254.97 258.57 194,768 +2.40(+0.94%)
Nov 02, 2017 258.32 260.64 251.59 256.17 210,099 -2.32(-0.90%)
Nov 01, 2017 254.28 262.01 254.20 258.49 226,797 +8.33(+3.33%)
Oct 31, 2017 247.59 252.74 244.75 250.16 141,120 +2.83(+1.15%)
Oct 30, 2017 245.27 249.65 243.47 247.33 177,107 +3.18(+1.30%)
Oct 27, 2017 239.60 247.77 233.16 244.15 217,236 +1.29(+0.53%)
Oct 26, 2017 241.66 245.01 238.40 242.87 133,522 +1.80(+0.75%)
Oct 25, 2017 245.27 247.07 239.00 241.06 175,469 -5.49(-2.23%)
Oct 24, 2017 248.19 249.65 244.84 246.56 156,481 +1.80(+0.74%)
Oct 23, 2017 249.65 251.82 244.41 244.75 140,343 -4.46(-1.79%)
Oct 20, 2017 249.22 249.65 243.90 249.22 105,779 +1.72(+0.69%)
Oct 19, 2017 245.10 250.68 243.98 247.50 118,766 -2.49(-1.00%)
Oct 18, 2017 255.31 257.89 249.05 249.99 129,327 -5.41(-2.12%)
Oct 17, 2017 255.49 256.91 251.27 255.40 89,958 +0.52(+0.20%)
Oct 16, 2017 257.80 259.26 253.34 254.88 133,729 +1.37(+0.54%)
Oct 13, 2017 258.40 260.29 252.87 253.51 142,200 +0.17(+0.07%)
Oct 12, 2017 251.54 254.71 248.97 253.34 137,763 -3.18(-1.24%)
Oct 11, 2017 254.71 256.94 250.82 256.51 108,958 +1.63(+0.64%)
Oct 10, 2017 258.92 262.10 254.12 254.88 138,721 +0.43(+0.17%)
Oct 09, 2017 253.00 256.43 252.62 254.46 112,816 +1.80(+0.71%)
Oct 06, 2017 252.31 256.09 250.16 252.65 201,881 -6.52(-2.52%)
Oct 05, 2017 256.43 260.46 255.91 259.18 146,783 +3.18(+1.24%)
Oct 04, 2017 256.69 258.66 253.25 256.00 182,877 -0.60(-0.23%)
Oct 03, 2017 257.63 259.00 254.88 256.60 115,769 -0.60(-0.23%)
Oct 02, 2017 250.33 257.46 246.30 257.20 199,724 -0.26(-0.10%)
Sep 29, 2017 254.97 257.46 252.48 257.46 163,694 +0.00(+0.00%)
Sep 28, 2017 258.83 262.27 255.54 257.46 236,074 +0.34(+0.13%)
Sep 27, 2017 257.12 250.25 257.12 237,150 +3.69(+1.46%)
Sep 26, 2017 252.57 255.23 250.25 253.43 165,441 -1.20(-0.47%)
Sep 25, 2017 247.84 256.34 246.64 254.63 384,845 +11.07(+4.55%)
Sep 22, 2017 238.83 245.58 238.06 243.55 189,126 +3.35(+1.39%)
Sep 21, 2017 239.34 241.92 237.03 240.20 147,857 +0.00(+0.00%)
Sep 20, 2017 236.94 241.66 236.25 240.20 276,456 +5.06(+2.15%)
Sep 19, 2017 233.51 236.08 231.88 235.14 201,339 +2.75(+1.18%)
Sep 18, 2017 228.70 232.74 227.07 232.39 184,580 +3.00(+1.31%)
Sep 15, 2017 228.96 229.47 224.84 229.39 167,871 +1.80(+0.79%)
Sep 14, 2017 225.61 232.53 225.61 227.58 253,708 +2.92(+1.30%)
Sep 13, 2017 218.31 225.09 217.37 224.66 274,552 +8.33(+3.85%)
Sep 12, 2017 214.53 217.97 212.73 216.34 167,823 +3.61(+1.70%)
Sep 11, 2017 208.27 213.50 207.67 212.73 197,406 +6.01(+2.91%)
Sep 08, 2017 211.87 212.39 203.72 206.72 221,240 -6.78(-3.18%)
Sep 07, 2017 212.22 215.14 209.35 213.50 203,302 +1.12(+0.53%)
Sep 06, 2017 205.44 214.19 205.26 212.39 349,166 +9.79(+4.83%)
Sep 05, 2017 201.91 205.48 198.40 202.60 352,073 +3.52(+1.77%)
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.