Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.80 +1.44 (+2.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 418.26 453.27 409.53 438.20 776,074 +10.70(+2.50%)
Jan 29, 2015 433.24 435.55 399.52 427.51 462,825 +2.82(+0.66%)
Jan 28, 2015 476.12 476.12 421.09 424.68 699,409 -55.92(-11.64%)
Jan 27, 2015 469.44 487.25 466.45 480.61 350,702 -0.65(-0.14%)
Jan 26, 2015 465.68 484.41 453.61 481.25 263,215 +20.03(+4.34%)
Jan 23, 2015 464.14 481.34 459.17 461.23 315,668 -9.84(-2.09%)
Jan 22, 2015 474.24 475.61 445.78 471.07 406,765 +7.10(+1.53%)
Jan 21, 2015 446.25 465.21 441.37 463.97 434,673 +25.50(+5.82%)
Jan 20, 2015 428.45 438.89 414.08 438.46 553,979 +1.88(+0.43%)
Jan 16, 2015 404.57 438.12 404.31 436.58 579,972 +39.11(+9.84%)
Jan 15, 2015 428.11 431.02 396.87 397.46 719,984 -15.83(-3.83%)
Jan 14, 2015 398.06 415.78 378.98 413.30 788,172 +3.85(+0.94%)
Jan 13, 2015 425.20 434.78 398.58 409.45 422,820 -11.30(-2.68%)
Jan 12, 2015 440.69 441.63 413.38 420.75 412,592 -39.71(-8.62%)
Jan 09, 2015 473.64 474.32 447.36 460.46 325,572 -11.56(-2.45%)
Jan 08, 2015 451.64 474.06 446.85 472.01 327,678 +29.87(+6.76%)
Jan 07, 2015 455.67 460.46 433.33 442.14 339,094 +3.42(+0.78%)
Jan 06, 2015 457.03 468.07 429.65 438.72 524,960 -20.63(-4.49%)
Jan 05, 2015 502.82 503.17 452.41 459.35 509,908 -65.73(-12.52%)
Jan 02, 2015 509.75 529.61 502.14 525.08 436,611 +7.53(+1.46%)
Dec 31, 2014 519.26 517.54 517.54 517.54 314,756 -10.96(-2.07%)
Dec 30, 2014 537.83 543.82 524.30 528.50 272,853 -12.92(-2.39%)
Dec 29, 2014 541.94 554.09 532.78 541.42 272,733 +5.05(+0.94%)
Dec 26, 2014 544.25 550.50 529.53 536.37 234,182 +0.51(+0.10%)
Dec 24, 2014 540.22 535.86 535.86 535.86 187,832 -12.92(-2.36%)
Dec 23, 2014 540.57 554.60 529.78 548.78 283,871 +19.09(+3.60%)
Dec 22, 2014 536.20 538.17 512.66 529.70 386,499 -13.52(-2.49%)
Dec 19, 2014 515.58 548.01 499.23 543.22 474,827 +42.62(+8.51%)
Dec 18, 2014 507.44 513.52 462.00 500.60 610,578 +27.56(+5.83%)
Dec 17, 2014 427.08 484.59 425.11 473.04 682,988 +54.01(+12.89%)
Dec 16, 2014 397.12 457.89 394.64 419.03 1,037,998 +10.27(+2.51%)
Dec 15, 2014 432.98 442.23 406.00 408.76 438,463 -11.38(-2.71%)
Dec 12, 2014 430.07 444.20 418.09 420.15 496,179 -24.48(-5.51%)
Dec 11, 2014 445.05 478.86 441.97 444.62 372,176 -1.63(-0.36%)
Dec 10, 2014 468.50 470.73 436.75 446.25 551,161 -45.27(-9.21%)
Dec 09, 2014 472.87 497.35 468.85 491.52 356,150 +15.06(+3.16%)
Dec 08, 2014 518.49 522.99 472.88 476.46 408,012 -65.22(-12.04%)
Dec 05, 2014 558.54 564.25 552.98 541.68 296,619 -21.14(-3.76%)
Dec 04, 2014 560.59 573.43 547.07 562.82 230,826 -14.55(-2.52%)
Dec 03, 2014 566.84 591.40 562.04 577.37 388,483 +19.17(+3.43%)
Dec 02, 2014 529.61 572.92 527.64 558.20 367,726 +16.95(+3.13%)
Dec 01, 2014 526.02 544.50 510.78 541.25 400,535 +7.62(+1.43%)
Nov 28, 2014 580.28 590.12 528.73 533.63 379,914 -128.47(-19.40%)
Nov 26, 2014 678.70 662.10 662.10 662.10 148,410 -26.10(-3.79%)
Nov 25, 2014 730.48 732.62 685.98 688.20 208,417 -36.20(-5.00%)
Nov 24, 2014 734.59 746.14 714.39 724.41 127,879 -16.09(-2.17%)
Nov 21, 2014 748.88 758.13 725.61 740.50 229,011 +27.39(+3.84%)
Nov 20, 2014 691.20 716.28 686.49 713.11 99,016 +25.59(+3.72%)
Nov 19, 2014 680.93 694.54 662.47 687.52 131,053 +11.21(+1.66%)
Nov 18, 2014 672.80 693.60 667.06 676.31 113,977 +2.31(+0.34%)
Nov 17, 2014 675.79 687.26 665.95 674.00 118,681 -11.64(-1.70%)
Nov 14, 2014 677.25 688.12 662.36 685.64 162,140 +13.87(+2.06%)
Nov 13, 2014 684.70 686.58 632.32 671.77 290,971 -21.31(-3.07%)
Nov 12, 2014 697.53 720.81 691.20 693.08 272,436 -20.11(-2.82%)
Nov 11, 2014 709.86 717.39 687.69 713.20 150,786 +6.93(+0.98%)
Nov 10, 2014 744.61 754.45 699.67 706.26 181,431 -19.68(-2.71%)
Nov 07, 2014 706.69 742.47 702.92 725.95 183,633 +24.05(+3.43%)
Nov 06, 2014 663.98 703.10 657.39 701.90 187,424 +24.65(+3.64%)
Nov 05, 2014 665.10 685.12 647.64 677.25 199,586 +34.66(+5.39%)
Nov 04, 2014 659.10 661.16 626.16 642.59 186,142 -42.79(-6.24%)
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.