Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.20 +0.84 (+1.21%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 943.68 953.78 937.95 950.87 9,471 -2.91(-0.31%)
May 29, 2014 939.40 955.20 928.27 953.78 16,079 +24.05(+2.59%)
May 28, 2014 927.25 939.14 919.20 929.73 11,207 +4.28(+0.46%)
May 27, 2014 924.34 931.10 915.10 925.45 12,277 +6.59(+0.72%)
May 23, 2014 922.11 918.86 918.86 918.86 9,475 -9.33(-1.01%)
May 22, 2014 920.06 937.18 919.97 928.19 8,774 +5.14(+0.56%)
May 21, 2014 906.28 928.79 906.28 923.05 19,893 +26.19(+2.92%)
May 20, 2014 903.97 908.93 892.41 896.87 9,839 -7.02(-0.78%)
May 19, 2014 889.68 911.84 889.25 903.88 14,654 +7.62(+0.85%)
May 16, 2014 905.51 905.51 882.40 896.27 14,577 -7.45(-0.82%)
May 15, 2014 930.67 933.07 883.34 903.71 26,201 -31.41(-3.36%)
May 14, 2014 935.89 943.94 931.87 935.12 7,024 +0.60(+0.06%)
May 13, 2014 927.76 937.95 926.14 934.52 11,207 +10.19(+1.10%)
May 12, 2014 915.95 925.71 909.45 924.34 10,810 +17.97(+1.98%)
May 09, 2014 910.47 915.78 895.50 906.37 27,628 -1.63(-0.18%)
May 08, 2014 945.22 947.02 905.52 907.99 25,763 -40.06(-4.23%)
May 07, 2014 938.29 952.07 921.09 948.05 23,920 +23.45(+2.54%)
May 06, 2014 922.88 938.03 922.28 924.60 16,830 +4.37(+0.47%)
May 05, 2014 896.87 924.94 893.36 920.23 14,845 +12.07(+1.33%)
May 02, 2014 899.77 926.99 893.53 908.16 22,000 +5.39(+0.60%)
May 01, 2014 901.91 911.84 894.81 902.77 17,312 -6.76(-0.74%)
Apr 30, 2014 904.65 912.36 890.80 909.53 17,090 -0.94(-0.10%)
Apr 29, 2014 910.30 934.52 908.93 910.47 20,490 +11.55(+1.29%)
Apr 28, 2014 901.23 904.65 875.65 898.92 21,127 +4.79(+0.54%)
Apr 25, 2014 902.68 909.87 885.82 894.13 23,049 -15.41(-1.69%)
Apr 24, 2014 921.77 922.63 905.68 909.53 19,669 +0.09(+0.01%)
Apr 23, 2014 896.78 916.39 896.78 909.45 18,191 +14.98(+1.67%)
Apr 22, 2014 895.41 902.48 878.98 894.47 22,601 -5.48(-0.61%)
Apr 21, 2014 887.37 901.40 879.49 899.95 29,946 +17.55(+1.99%)
Apr 17, 2014 861.52 882.40 882.40 882.40 36,944 +24.14(+2.81%)
Apr 16, 2014 843.54 858.44 839.09 858.26 42,376 +30.04(+3.63%)
Apr 15, 2014 802.89 828.82 788.51 828.22 52,034 +31.75(+3.99%)
Apr 14, 2014 782.26 800.49 771.99 796.47 31,506 +30.98(+4.05%)
Apr 11, 2014 758.98 778.49 758.98 765.49 25,388 -5.65(-0.73%)
Apr 10, 2014 794.42 810.76 766.91 771.14 32,366 -34.23(-4.25%)
Apr 09, 2014 801.18 806.83 780.98 805.37 21,743 +11.04(+1.39%)
Apr 08, 2014 776.87 798.87 773.45 794.33 27,710 +21.91(+2.84%)
Apr 07, 2014 806.91 807.34 771.74 772.42 31,894 -39.88(-4.91%)
Apr 04, 2014 838.92 842.60 808.42 812.30 33,889 -9.07(-1.10%)
Apr 03, 2014 809.05 830.79 806.83 821.38 36,645 +15.49(+1.92%)
Apr 02, 2014 793.39 809.48 790.74 805.89 23,528 +9.16(+1.15%)
Apr 01, 2014 783.72 796.99 783.12 796.73 25,358 +14.21(+1.82%)
Mar 31, 2014 793.56 796.30 776.10 782.52 23,052 -0.34(-0.04%)
Mar 28, 2014 763.01 788.00 761.55 782.86 32,095 +27.82(+3.68%)
Mar 27, 2014 736.48 761.64 732.63 755.05 42,379 +17.72(+2.40%)
Mar 26, 2014 755.99 760.52 735.62 737.33 31,593 -8.64(-1.16%)
Mar 25, 2014 736.13 748.88 736.13 745.98 34,933 +18.23(+2.50%)
Mar 24, 2014 740.33 748.88 724.24 727.75 29,050 -4.79(-0.65%)
Mar 21, 2014 735.88 748.88 732.38 732.54 37,702 +6.08(+0.84%)
Mar 20, 2014 707.98 730.06 700.61 726.46 31,462 +9.16(+1.28%)
Mar 19, 2014 735.28 736.13 704.64 717.30 50,704 -17.72(-2.41%)
Mar 18, 2014 724.24 741.60 718.76 735.02 36,095 +17.89(+2.49%)
Mar 17, 2014 713.62 723.89 709.09 717.13 23,084 +11.04(+1.56%)
Mar 14, 2014 701.13 713.62 698.99 706.09 29,449 +3.25(+0.46%)
Mar 13, 2014 730.57 730.57 695.99 702.84 44,606 -23.11(-3.18%)
Mar 12, 2014 710.71 731.42 708.24 725.95 34,545 +1.11(+0.15%)
Mar 11, 2014 754.88 756.07 718.76 724.84 49,392 -26.62(-3.54%)
Mar 10, 2014 745.80 752.48 732.62 751.45 23,258 +2.65(+0.35%)
Mar 07, 2014 749.74 753.75 740.15 748.80 29,320 +5.82(+0.78%)
Mar 06, 2014 729.37 745.38 728.60 742.98 41,887 +15.32(+2.11%)
Mar 05, 2014 740.41 743.58 721.84 727.66 41,445 -19.34(-2.59%)
Mar 04, 2014 739.13 754.79 735.96 747.00 44,591 +22.42(+3.09%)
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.