Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

60.50 +1.35 (+2.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 399.31 406.08 363.84 367.21 552,091 -88.40(-19.40%)
Nov 26, 2014 467.04 455.62 455.62 455.62 215,670 -17.96(-3.79%)
Nov 25, 2014 502.67 504.14 472.05 473.58 302,872 -24.91(-5.00%)
Nov 24, 2014 505.50 513.45 491.60 498.49 185,834 -11.07(-2.17%)
Nov 21, 2014 515.34 521.70 499.32 509.56 332,800 +18.85(+3.84%)
Nov 20, 2014 475.64 492.90 472.40 490.72 143,890 +17.61(+3.72%)
Nov 19, 2014 468.57 477.94 455.87 473.11 190,447 +7.72(+1.66%)
Nov 18, 2014 462.98 477.29 459.03 465.39 165,632 +1.59(+0.34%)
Nov 17, 2014 465.04 472.93 458.27 463.80 172,468 -8.01(-1.70%)
Nov 14, 2014 466.04 473.52 455.79 471.81 235,621 +9.54(+2.06%)
Nov 13, 2014 471.16 472.46 435.12 462.27 422,840 -14.66(-3.07%)
Nov 12, 2014 480.00 496.02 475.64 476.94 395,904 -13.84(-2.82%)
Nov 11, 2014 488.48 493.66 473.23 490.78 219,122 +4.77(+0.98%)
Nov 10, 2014 512.39 519.16 481.47 486.00 263,655 -13.55(-2.71%)
Nov 07, 2014 486.30 510.92 483.71 499.55 266,856 +16.55(+3.43%)
Nov 06, 2014 456.91 483.83 452.38 483.00 272,365 +16.96(+3.64%)
Nov 05, 2014 457.68 471.46 445.66 466.04 290,038 +23.85(+5.39%)
Nov 04, 2014 453.55 454.97 430.89 442.19 270,502 -29.45(-6.24%)
Nov 03, 2014 496.19 511.86 467.22 471.63 366,690 -23.97(-4.84%)
Oct 31, 2014 469.87 496.90 457.03 495.61 273,006 +28.03(+6.00%)
Oct 30, 2014 462.33 472.93 450.50 467.57 181,111 -5.18(-1.10%)
Oct 29, 2014 482.53 494.49 458.91 472.75 279,890 +4.65(+0.99%)
Oct 28, 2014 444.25 471.11 435.71 468.10 172,739 +29.92(+6.83%)
Oct 27, 2014 444.37 466.57 466.57 438.18 263,226 -28.39(-6.08%)
Oct 24, 2014 470.93 472.28 448.61 466.57 199,840 -6.07(-1.28%)
Oct 23, 2014 466.27 486.48 460.86 472.64 297,350 +24.80(+5.54%)
Oct 22, 2014 477.64 486.44 446.49 447.84 341,734 -26.27(-5.54%)
Oct 21, 2014 447.61 477.05 447.61 474.11 312,220 +39.70(+9.14%)
Oct 20, 2014 421.81 428.17 419.22 434.41 280,809 +10.95(+2.59%)
Oct 17, 2014 434.65 449.08 412.86 423.46 458,941 +10.95(+2.66%)
Oct 16, 2014 367.27 425.05 362.09 412.50 695,815 +21.09(+5.39%)
Oct 15, 2014 369.63 395.31 347.66 391.42 831,679 +7.89(+2.06%)
Oct 14, 2014 407.73 417.98 377.17 383.53 661,725 -14.02(-3.53%)
Oct 13, 2014 436.42 451.70 397.07 397.54 424,816 -41.29(-9.41%)
Oct 10, 2014 454.14 469.04 425.40 438.83 290,415 -18.67(-4.08%)
Oct 09, 2014 503.97 505.85 454.74 457.50 252,284 -58.42(-11.32%)
Oct 08, 2014 496.55 516.93 472.81 515.92 200,688 +14.90(+2.97%)
Oct 07, 2014 513.51 532.89 500.79 501.02 103,484 -20.32(-3.90%)
Oct 06, 2014 527.47 537.19 509.92 521.34 125,707 +0.47(+0.09%)
Oct 03, 2014 530.00 530.41 506.51 520.87 128,959 -1.77(-0.34%)
Oct 02, 2014 522.70 532.46 495.13 522.64 212,506 -7.13(-1.35%)
Oct 01, 2014 565.40 572.99 525.76 529.76 150,988 -35.22(-6.23%)
Sep 30, 2014 583.65 589.43 554.68 564.98 119,653 -22.26(-3.79%)
Sep 29, 2014 571.46 590.78 564.81 587.25 93,088 -3.42(-0.58%)
Sep 26, 2014 571.52 598.14 563.57 590.66 96,071 +21.20(+3.72%)
Sep 25, 2014 596.49 596.49 569.34 569.46 76,508 -27.39(-4.59%)
Sep 24, 2014 594.73 607.15 569.01 596.85 92,309 +1.36(+0.23%)
Sep 23, 2014 598.91 613.46 595.14 595.49 80,852 -5.24(-0.87%)
Sep 22, 2014 624.00 624.17 593.96 600.73 75,333 -28.03(-4.46%)
Sep 19, 2014 633.72 642.73 627.94 628.77 47,323 -1.83(-0.29%)
Sep 18, 2014 643.26 646.61 625.35 630.59 44,734 -9.42(-1.47%)
Sep 17, 2014 653.74 658.92 634.42 640.02 59,465 -10.90(-1.67%)
Sep 16, 2014 626.24 662.81 623.41 650.91 85,772 +23.03(+3.67%)
Sep 15, 2014 613.63 632.77 603.57 627.88 70,690 +13.55(+2.20%)
Sep 12, 2014 640.72 640.72 609.75 614.34 61,720 -29.62(-4.60%)
Sep 11, 2014 630.71 647.20 619.93 643.96 63,097 +1.24(+0.19%)
Sep 10, 2014 644.90 645.38 620.24 642.73 71,292 -5.36(-0.83%)
Sep 09, 2014 657.04 667.70 636.78 648.09 60,974 -8.95(-1.36%)
Sep 08, 2014 677.53 677.53 647.44 657.04 90,593 -31.51(-4.58%)
Sep 05, 2014 676.12 689.20 663.34 688.55 44,295 +14.02(+2.08%)
Sep 04, 2014 705.86 708.87 665.52 674.53 64,718 -29.33(-4.17%)
Sep 03, 2014 710.40 718.11 703.21 703.86 34,071 +5.07(+0.72%)
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.