Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Bull 2X ETF Direxion (NY: ERX )

70.38 -1.45 (-2.03%)
Streaming Delayed Price Updated: 1:27 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 134.54 136.03 128.57 133.05 578,225 +1.84(+1.41%)
Dec 28, 2018 136.65 137.79 128.75 131.20 558,389 -3.60(-2.67%)
Dec 27, 2018 124.53 134.89 119.00 134.80 667,025 +2.65(+2.01%)
Dec 26, 2018 117.92 132.33 108.57 132.15 682,175 +20.53(+18.39%)
Dec 24, 2018 123.07 124.20 111.36 111.63 649,455 -15.02(-11.86%)
Dec 21, 2018 132.85 137.22 124.03 126.65 456,967 -4.19(-3.20%)
Dec 20, 2018 137.39 143.95 128.31 130.84 813,843 -11.88(-8.32%)
Dec 19, 2018 150.93 159.14 139.05 142.72 504,750 -5.50(-3.71%)
Dec 18, 2018 158.97 160.28 145.56 148.22 660,433 -11.01(-6.91%)
Dec 17, 2018 167.09 171.46 155.91 159.23 629,318 -9.61(-5.69%)
Dec 14, 2018 176.88 180.11 166.31 168.84 338,369 -12.58(-6.93%)
Dec 13, 2018 178.88 184.82 176.00 181.42 236,385 +1.84(+1.02%)
Dec 12, 2018 185.78 189.98 179.32 179.58 310,802 +1.92(+1.08%)
Dec 11, 2018 185.96 186.64 172.07 177.66 219,636 +0.09(+0.05%)
Dec 10, 2018 182.90 184.91 165.08 177.57 405,262 -9.00(-4.82%)
Dec 07, 2018 200.72 208.93 185.35 186.57 390,392 -3.76(-1.97%)
Dec 06, 2018 187.62 190.50 177.22 190.33 452,932 -10.74(-5.34%)
Dec 04, 2018 218.89 222.21 199.67 201.07 312,632 -18.61(-8.47%)
Dec 03, 2018 220.98 223.69 212.51 219.67 215,426 +14.24(+6.93%)
Nov 30, 2018 202.12 207.97 198.71 205.44 144,449 -2.01(-0.97%)
Nov 29, 2018 204.21 212.34 202.90 207.44 158,475 +3.75(+1.84%)
Nov 28, 2018 193.65 203.86 189.10 203.69 307,010 +10.04(+5.19%)
Nov 27, 2018 192.34 197.66 190.15 193.65 229,103 -2.01(-1.03%)
Nov 26, 2018 191.81 198.89 191.81 195.65 180,696 +9.17(+4.92%)
Nov 23, 2018 191.37 193.03 182.38 186.48 263,413 -20.18(-9.76%)
Nov 21, 2018 206.66 206.66 206.66 0 +9.26(+4.69%)
Nov 20, 2018 208.41 211.81 192.51 197.40 422,317 -21.31(-9.74%)
Nov 19, 2018 215.22 221.42 213.04 218.71 269,131 -0.70(-0.32%)
Nov 16, 2018 214.43 221.16 212.25 219.41 386,396 +7.25(+3.42%)
Nov 15, 2018 199.41 212.34 193.47 212.16 470,125 +9.52(+4.70%)
Nov 14, 2018 213.04 215.57 197.14 202.64 472,667 -0.35(-0.17%)
Nov 13, 2018 216.79 220.37 200.46 202.99 540,840 -15.55(-7.11%)
Nov 12, 2018 237.58 241.07 217.60 218.54 394,503 -15.29(-6.54%)
Nov 09, 2018 226.75 238.10 221.68 233.82 273,328 -0.70(-0.30%)
Nov 08, 2018 247.62 253.74 232.16 234.52 235,223 -16.42(-6.54%)
Nov 07, 2018 248.15 253.56 240.64 250.94 358,342 +11.62(+4.85%)
Nov 06, 2018 237.32 241.07 231.20 239.33 294,917 +2.36(+1.00%)
Nov 05, 2018 232.25 239.06 231.73 236.97 359,283 +11.35(+5.03%)
Nov 02, 2018 233.82 239.24 218.28 225.61 312,884 -1.31(-0.58%)
Nov 01, 2018 223.34 230.16 216.00 226.92 290,434 +5.68(+2.57%)
Oct 31, 2018 222.12 232.43 220.55 221.25 339,315 +4.02(+1.85%)
Oct 30, 2018 201.42 218.89 199.58 217.23 506,541 +13.63(+6.69%)
Oct 29, 2018 219.94 220.90 194.96 203.60 481,325 -11.88(-5.51%)
Oct 26, 2018 214.87 223.52 204.65 215.48 515,745 -5.24(-2.37%)
Oct 25, 2018 220.02 227.01 216.18 220.72 216,440 +7.16(+3.35%)
Oct 24, 2018 245.53 245.53 212.69 213.56 315,604 -27.51(-11.41%)
Oct 23, 2018 250.68 250.68 230.77 241.07 296,432 -21.05(-8.03%)
Oct 22, 2018 270.77 272.17 257.06 262.12 173,882 -8.82(-3.26%)
Oct 19, 2018 276.97 283.17 270.42 270.95 269,893 -7.34(-2.64%)
Oct 18, 2018 275.05 286.23 273.38 278.28 227,283 -4.45(-1.58%)
Oct 17, 2018 286.23 289.03 275.40 282.74 195,996 -5.68(-1.97%)
Oct 16, 2018 284.22 289.81 280.47 288.42 230,045 +6.90(+2.45%)
Oct 15, 2018 289.20 292.08 281.25 281.51 244,039 -7.07(-2.45%)
Oct 12, 2018 297.41 297.41 275.88 288.59 259,383 +2.27(+0.79%)
Oct 11, 2018 309.46 310.34 279.94 286.32 253,309 -29.44(-9.32%)
Oct 10, 2018 352.79 355.93 314.62 315.75 426,539 -37.47(-10.61%)
Oct 09, 2018 345.71 359.78 342.31 353.23 229,283 +9.87(+2.87%)
Oct 08, 2018 336.28 344.67 332.87 343.36 156,127 -0.61(-0.18%)
Oct 05, 2018 343.70 347.37 337.68 343.97 210,199 -0.09(-0.03%)
Oct 04, 2018 345.80 351.56 338.29 344.05 235,913 -5.68(-1.62%)
Oct 03, 2018 344.32 351.83 342.13 349.73 241,024 +8.47(+2.48%)
Oct 02, 2018 342.05 343.97 333.57 341.26 191,689 +0.96(+0.28%)
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.