Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.14 +0.29 (+0.49%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 399.67 401.25 384.83 391.60 513,734 -3.77(-0.95%)
Apr 29, 2015 383.17 396.90 378.52 395.37 398,853 +9.01(+2.33%)
Apr 28, 2015 380.23 388.14 376.75 386.35 285,211 +6.12(+1.61%)
Apr 27, 2015 386.82 390.18 378.70 380.23 245,166 -1.24(-0.32%)
Apr 24, 2015 384.59 386.12 376.46 381.47 385,680 -6.83(-1.76%)
Apr 23, 2015 383.41 395.78 382.11 388.30 342,269 +7.66(+2.01%)
Apr 22, 2015 376.46 384.88 368.78 380.64 243,171 +7.24(+1.94%)
Apr 21, 2015 388.71 389.00 368.75 373.40 332,626 -12.07(-3.13%)
Apr 20, 2015 382.82 398.15 382.25 385.47 303,291 +4.59(+1.21%)
Apr 17, 2015 384.18 385.88 372.19 380.88 304,599 -9.31(-2.38%)
Apr 16, 2015 389.00 400.19 380.46 390.18 452,570 -1.88(-0.48%)
Apr 15, 2015 372.51 394.95 370.69 392.07 461,507 +25.97(+7.09%)
Apr 14, 2015 353.49 368.70 353.49 366.09 317,922 +18.14(+5.21%)
Apr 13, 2015 362.32 364.33 345.89 347.95 267,092 -10.07(-2.81%)
Apr 10, 2015 356.67 360.03 351.96 358.03 184,997 +4.42(+1.25%)
Apr 09, 2015 340.18 355.90 339.47 353.61 256,482 +15.90(+4.71%)
Apr 08, 2015 350.43 352.78 337.08 337.71 246,220 -8.60(-2.48%)
Apr 07, 2015 344.48 352.90 341.36 346.31 231,653 +1.82(+0.53%)
Apr 06, 2015 332.88 350.47 328.70 344.48 357,305 +16.90(+5.16%)
Apr 02, 2015 321.63 327.58 327.58 327.58 228,234 +2.12(+0.65%)
Apr 01, 2015 329.05 334.06 323.51 325.46 200,860 +2.53(+0.78%)
Mar 31, 2015 323.04 331.05 318.62 322.92 142,781 -8.07(-2.44%)
Mar 30, 2015 321.22 333.35 320.45 330.99 351,480 +18.67(+5.98%)
Mar 27, 2015 316.68 317.74 309.79 312.32 158,902 -7.13(-2.23%)
Mar 26, 2015 331.94 334.53 316.09 319.45 228,819 -1.18(-0.37%)
Mar 25, 2015 314.80 327.87 313.85 320.63 294,339 +12.31(+3.99%)
Mar 24, 2015 317.68 318.68 308.08 308.32 216,279 -6.95(-2.20%)
Mar 23, 2015 319.98 326.75 314.97 315.27 220,791 -3.59(-1.13%)
Mar 20, 2015 314.15 323.81 311.56 318.86 317,541 +13.84(+4.54%)
Mar 19, 2015 309.02 312.74 302.31 305.02 342,955 -15.49(-4.83%)
Mar 18, 2015 288.59 325.16 287.70 320.51 539,257 +26.27(+8.93%)
Mar 17, 2015 293.06 298.04 288.35 294.24 231,117 -3.89(-1.30%)
Mar 16, 2015 282.17 298.84 279.34 298.13 229,711 +11.66(+4.07%)
Mar 13, 2015 284.17 287.64 277.16 286.47 380,927 -3.47(-1.20%)
Mar 12, 2015 297.89 301.07 289.59 289.94 200,239 -5.71(-1.93%)
Mar 11, 2015 294.95 299.19 289.41 295.65 372,747 +2.89(+0.99%)
Mar 10, 2015 297.89 303.61 292.71 292.77 401,309 -13.19(-4.31%)
Mar 09, 2015 310.97 321.75 305.96 305.96 370,436 -6.83(-2.18%)
Mar 06, 2015 323.22 328.46 310.32 312.79 562,108 -17.73(-5.36%)
Mar 05, 2015 333.76 335.12 328.93 330.52 149,107 -5.95(-1.77%)
Mar 04, 2015 337.35 337.71 325.46 336.47 264,674 -1.24(-0.37%)
Mar 03, 2015 334.53 343.89 330.40 337.71 283,750 +3.36(+1.00%)
Mar 02, 2015 339.53 340.42 324.51 334.35 478,059 -6.89(-2.02%)
Feb 27, 2015 349.19 350.72 340.53 341.24 235,298 -4.65(-1.35%)
Feb 26, 2015 359.79 359.79 340.48 345.89 665,767 -19.91(-5.44%)
Feb 25, 2015 360.44 368.10 356.26 365.80 402,108 +5.01(+1.39%)
Feb 24, 2015 363.74 365.15 353.90 360.79 368,696 +2.47(+0.69%)
Feb 23, 2015 351.31 366.56 348.78 358.32 533,582 -3.95(-1.09%)
Feb 20, 2015 364.50 370.39 353.37 362.27 892,239 -5.01(-1.36%)
Feb 19, 2015 349.72 373.81 344.71 367.27 613,362 -5.71(-1.53%)
Feb 18, 2015 376.93 381.88 369.69 372.99 612,442 -13.25(-3.43%)
Feb 17, 2015 379.11 388.59 371.04 386.24 709,562 +3.00(+0.78%)
Feb 13, 2015 371.04 383.23 383.23 383.23 727,645 +23.09(+6.41%)
Feb 12, 2015 360.68 365.03 353.20 360.15 613,710 +12.96(+3.73%)
Feb 11, 2015 340.12 351.25 335.47 347.19 650,018 -7.01(-1.98%)
Feb 10, 2015 356.61 356.67 335.00 354.20 658,704 -0.88(-0.25%)
Feb 09, 2015 357.79 366.86 352.19 355.08 452,579 +2.12(+0.60%)
Feb 06, 2015 361.91 363.65 348.43 352.96 548,786 -0.59(-0.17%)
Feb 05, 2015 351.08 359.20 344.71 353.55 586,301 +14.43(+4.25%)
Feb 04, 2015 342.30 348.54 329.87 339.12 880,131 -17.31(-4.86%)
Feb 03, 2015 340.95 361.68 340.42 356.44 1,109,180 +26.86(+8.15%)
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.