Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.70 +1.34 (+1.93%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 217.18 220.69 215.38 219.07 245,113 -2.57(-1.16%)
May 30, 2017 227.80 227.80 221.38 221.64 217,653 -8.56(-3.72%)
May 26, 2017 230.80 231.57 226.52 230.20 282,195 +0.34(+0.15%)
May 25, 2017 241.34 248.53 227.34 229.86 483,578 -13.44(-5.53%)
May 24, 2017 246.73 248.44 239.88 243.30 169,781 -3.43(-1.39%)
May 23, 2017 247.07 248.10 243.39 246.73 112,025 +1.37(+0.56%)
May 22, 2017 250.41 251.78 242.79 245.36 163,499 -1.46(-0.59%)
May 19, 2017 242.36 248.53 240.22 246.82 350,842 +9.16(+3.86%)
May 18, 2017 235.60 241.85 232.77 237.65 248,443 -1.29(-0.54%)
May 17, 2017 241.76 247.76 238.34 238.94 222,721 -6.94(-2.82%)
May 16, 2017 251.70 252.38 243.31 245.87 192,473 -3.51(-1.41%)
May 15, 2017 255.21 256.06 247.33 249.38 286,868 +5.22(+2.14%)
May 12, 2017 246.13 247.16 241.93 244.16 152,811 -2.40(-0.97%)
May 11, 2017 250.58 252.04 245.45 246.56 252,577 -1.37(-0.55%)
May 10, 2017 242.36 251.53 242.10 247.93 380,482 +9.16(+3.84%)
May 09, 2017 245.27 245.79 236.45 238.76 226,853 -5.82(-2.38%)
May 08, 2017 239.62 245.87 239.02 244.59 235,175 +4.71(+1.96%)
May 05, 2017 229.60 240.74 229.09 239.88 401,044 +11.05(+4.83%)
May 04, 2017 237.14 237.82 224.46 228.83 587,097 -13.45(-5.55%)
May 03, 2017 239.96 245.70 236.54 242.28 388,042 +1.71(+0.71%)
May 02, 2017 245.27 247.84 237.35 240.56 312,601 -3.85(-1.58%)
May 01, 2017 246.22 247.84 242.19 244.42 186,567 -1.37(-0.56%)
Apr 28, 2017 251.35 253.07 244.93 245.79 318,912 +0.09(+0.04%)
Apr 27, 2017 248.87 248.96 238.17 245.70 488,066 -8.48(-3.34%)
Apr 26, 2017 253.75 264.29 252.64 254.18 386,333 -2.74(-1.07%)
Apr 25, 2017 252.12 258.38 249.90 256.92 196,039 +7.11(+2.85%)
Apr 24, 2017 251.95 253.15 248.01 249.81 198,751 +3.34(+1.36%)
Apr 21, 2017 246.64 249.64 242.19 246.47 269,980 -2.83(-1.13%)
Apr 20, 2017 249.04 255.21 247.56 249.30 364,982 +2.66(+1.08%)
Apr 19, 2017 259.58 260.77 244.16 246.64 445,293 -11.13(-4.32%)
Apr 18, 2017 261.38 266.43 255.81 257.78 203,122 -7.19(-2.71%)
Apr 17, 2017 265.06 265.83 261.12 264.97 213,054 +1.97(+0.75%)
Apr 13, 2017 277.90 277.90 261.38 263.00 348,990 -15.67(-5.62%)
Apr 12, 2017 282.70 288.27 276.07 278.67 274,501 -3.43(-1.21%)
Apr 11, 2017 283.21 283.21 273.28 282.10 271,337 -0.26(-0.09%)
Apr 10, 2017 280.47 285.87 278.76 282.36 203,075 +6.59(+2.39%)
Apr 07, 2017 279.87 281.84 274.74 275.76 159,191 -3.68(-1.32%)
Apr 06, 2017 276.53 281.49 273.88 279.44 140,907 +6.59(+2.42%)
Apr 05, 2017 282.01 289.29 271.56 272.85 397,181 -2.65(-0.96%)
Apr 04, 2017 270.62 275.93 263.43 275.50 262,519 +5.82(+2.16%)
Apr 03, 2017 272.17 272.76 261.55 269.68 275,440 -1.80(-0.66%)
Mar 31, 2017 271.82 276.02 267.12 271.48 252,628 -2.48(-0.91%)
Mar 30, 2017 277.56 281.33 271.83 273.96 255,829 -0.60(-0.22%)
Mar 29, 2017 263.34 275.33 261.03 274.56 287,343 +11.13(+4.23%)
Mar 28, 2017 255.04 265.10 251.91 263.43 224,685 +10.71(+4.24%)
Mar 27, 2017 249.64 254.61 248.44 252.72 206,376 -3.60(-1.40%)
Mar 24, 2017 260.60 261.80 254.78 256.32 209,000 -3.00(-1.16%)
Mar 23, 2017 261.03 266.00 258.63 259.32 180,422 -3.17(-1.21%)
Mar 22, 2017 261.12 266.08 258.21 262.49 206,755 -1.28(-0.49%)
Mar 21, 2017 273.54 273.79 260.95 263.77 254,846 -6.19(-2.29%)
Mar 20, 2017 267.89 270.97 263.18 269.96 163,600 -1.18(-0.43%)
Mar 17, 2017 273.88 276.12 270.70 271.14 167,265 -0.09(-0.03%)
Mar 16, 2017 278.33 278.33 269.00 271.23 233,380 -5.48(-1.98%)
Mar 15, 2017 265.23 278.89 262.67 276.70 332,450 +16.60(+6.38%)
Mar 14, 2017 262.67 263.44 252.74 260.10 321,588 -9.59(-3.55%)
Mar 13, 2017 268.74 272.85 266.18 269.68 171,743 +0.94(+0.35%)
Mar 10, 2017 274.39 276.19 264.24 268.74 243,692 -0.86(-0.32%)
Mar 09, 2017 261.13 270.62 256.08 269.60 378,818 +4.54(+1.71%)
Mar 08, 2017 284.49 288.86 264.63 265.06 484,133 -22.25(-7.74%)
Mar 07, 2017 297.84 298.53 286.37 287.31 224,670 -8.64(-2.92%)
Mar 06, 2017 291.08 296.56 288.69 295.96 166,160 +3.00(+1.02%)
Mar 03, 2017 296.13 299.73 291.51 292.96 167,125 -2.23(-0.75%)
Mar 02, 2017 300.41 303.75 294.76 295.19 198,780 -9.07(-2.98%)
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.