Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

69.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 1046 1055 1055 1055 20,225 +18.23(+1.76%)
Aug 28, 2014 1031 1041 1025 1037 13,817 -0.35(-0.03%)
Aug 27, 2014 1047 1049 1029 1037 17,179 -7.01(-0.67%)
Aug 26, 2014 1032 1059 1032 1044 15,358 +16.09(+1.57%)
Aug 25, 2014 1010 1030 1010 1028 24,225 +27.64(+2.76%)
Aug 22, 2014 1018 1020 990.07 1000 32,524 -20.97(-2.05%)
Aug 21, 2014 1023 1025 1008 1021 16,001 +1.88(+0.18%)
Aug 20, 2014 1010 1023 996.91 1019 20,027 +6.85(+0.68%)
Aug 19, 2014 996.83 1018 993.75 1013 23,976 +23.03(+2.33%)
Aug 18, 2014 992.89 998.97 978.46 989.55 25,298 +8.64(+0.88%)
Aug 15, 2014 966.96 985.53 959.26 980.91 43,498 +20.63(+2.15%)
Aug 14, 2014 979.46 985.53 956.60 960.28 31,628 -17.12(-1.75%)
Aug 13, 2014 982.54 992.81 969.10 977.40 23,780 +8.47(+0.87%)
Aug 12, 2014 982.62 984.76 956.26 968.93 25,619 -20.46(-2.07%)
Aug 11, 2014 1001 1019 984.34 989.38 37,911 +0.00(+0.00%)
Aug 08, 2014 950.18 983.99 945.05 989.38 47,147 +47.16(+5.00%)
Aug 07, 2014 971.41 980.31 927.42 942.23 46,661 -18.57(-1.93%)
Aug 06, 2014 943.60 992.81 942.83 960.80 46,331 +7.87(+0.83%)
Aug 05, 2014 1009 1014 936.83 952.92 61,452 -66.16(-6.49%)
Aug 04, 2014 972.01 1026 961.83 1019 54,383 +47.67(+4.91%)
Aug 01, 2014 984.25 995.03 945.48 971.41 53,750 -24.14(-2.42%)
Jul 31, 2014 1046 1074 993.66 995.55 57,199 -68.81(-6.47%)
Jul 30, 2014 1100 1109 1054 1064 70,268 -18.31(-1.69%)
Jul 29, 2014 1084 1102 1082 1083 38,560 -8.48(-0.78%)
Jul 28, 2014 1098 1102 1072 1091 26,996 -9.33(-0.85%)
Jul 25, 2014 1118 1118 1096 1100 18,955 -24.82(-2.21%)
Jul 24, 2014 1125 1138 1114 1125 20,570 +4.03(+0.36%)
Jul 23, 2014 1112 1122 1095 1121 26,711 +20.79(+1.89%)
Jul 22, 2014 1092 1110 1089 1100 21,691 +23.11(+2.15%)
Jul 21, 2014 1071 1080 1059 1077 24,961 +4.71(+0.44%)
Jul 18, 2014 1070 1080 1057 1073 28,778 +8.22(+0.77%)
Jul 17, 2014 1115 1125 1061 1064 41,832 -52.30(-4.68%)
Jul 16, 2014 1082 1119 1081 1117 30,939 +47.76(+4.47%)
Jul 15, 2014 1075 1082 1049 1069 36,479 -14.29(-1.32%)
Jul 14, 2014 1070 1087 1069 1083 25,083 +27.04(+2.56%)
Jul 11, 2014 1075 1078 1048 1056 41,458 -24.82(-2.30%)
Jul 10, 2014 1088 1093 1065 1081 41,660 -31.58(-2.84%)
Jul 09, 2014 1095 1114 1092 1113 19,865 +21.83(+2.00%)
Jul 08, 2014 1091 1100 1079 1091 28,584 -6.17(-0.56%)
Jul 07, 2014 1118 1122 1092 1097 24,263 -24.82(-2.21%)
Jul 03, 2014 1123 1122 1122 1122 11,870 +10.96(+0.99%)
Jul 02, 2014 1111 1122 1103 1111 19,953 -4.28(-0.38%)
Jul 01, 2014 1126 1131 1108 1115 24,790 +1.37(+0.12%)
Jun 30, 2014 1111 1117 1097 1114 27,060 +2.31(+0.21%)
Jun 27, 2014 1104 1112 1092 1111 17,695 +0.77(+0.07%)
Jun 26, 2014 1110 1115 1081 1111 22,291 +3.17(+0.29%)
Jun 25, 2014 1071 1110 1066 1107 48,780 +22.85(+2.11%)
Jun 24, 2014 1153 1155 1076 1085 57,666 -71.04(-6.15%)
Jun 23, 2014 1154 1164 1146 1156 41,607 +11.13(+0.97%)
Jun 20, 2014 1122 1145 1117 1145 31,807 +33.46(+3.01%)
Jun 19, 2014 1089 1111 1081 1111 36,310 +23.37(+2.15%)
Jun 18, 2014 1063 1089 1055 1088 32,746 +25.84(+2.43%)
Jun 17, 2014 1058 1064 1043 1062 33,852 -4.36(-0.41%)
Jun 16, 2014 1057 1072 1052 1066 34,720 +19.26(+1.84%)
Jun 13, 2014 1027 1047 1008 1047 22,428 +29.35(+2.88%)
Jun 12, 2014 1020 1037 1012 1018 34,602 +10.79(+1.07%)
Jun 11, 2014 988.10 1012 981.00 1007 16,786 +10.87(+1.09%)
Jun 10, 2014 1001 1004 990.58 995.97 13,968 -0.77(-0.08%)
Jun 06, 2014 983.48 1001 980.23 996.75 16,795 +24.82(+2.55%)
Jun 05, 2014 953.01 975.78 947.70 971.92 19,672 +16.60(+1.74%)
Jun 04, 2014 954.89 958.16 944.37 955.32 9,610 -1.97(-0.21%)
Jun 03, 2014 944.11 960.71 941.28 957.29 8,862 +10.18(+1.08%)
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.