Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 357.32 356.14 356.14 356.14 457,403 -7.54(-2.07%)
Dec 30, 2014 370.10 374.22 360.79 363.68 396,510 -8.89(-2.39%)
Dec 29, 2014 372.93 381.29 366.62 372.57 396,336 +3.47(+0.94%)
Dec 26, 2014 374.52 378.82 364.39 369.10 340,314 +0.35(+0.10%)
Dec 24, 2014 371.75 368.75 368.75 368.75 272,958 -8.89(-2.35%)
Dec 23, 2014 371.98 381.64 364.56 377.64 412,521 +13.13(+3.60%)
Dec 22, 2014 368.98 370.33 352.78 364.50 561,660 -9.31(-2.49%)
Dec 19, 2014 354.79 377.11 343.54 373.81 690,019 +29.33(+8.51%)
Dec 18, 2014 349.19 353.37 317.92 344.48 887,291 +18.97(+5.83%)
Dec 17, 2014 293.89 333.47 292.53 325.51 992,518 +37.16(+12.89%)
Dec 16, 2014 273.27 315.09 271.57 288.35 1,508,418 +7.07(+2.51%)
Dec 15, 2014 297.95 304.31 279.38 281.29 637,175 -7.83(-2.71%)
Dec 12, 2014 295.95 305.67 287.70 289.12 721,047 -16.84(-5.51%)
Dec 11, 2014 306.26 329.52 304.14 305.96 540,846 -1.12(-0.36%)
Dec 10, 2014 322.39 323.93 300.54 307.08 800,947 -31.16(-9.21%)
Dec 09, 2014 325.40 342.24 322.63 338.24 517,557 +10.37(+3.16%)
Dec 08, 2014 356.79 359.89 325.40 327.87 592,923 -44.88(-12.04%)
Dec 05, 2014 384.35 388.29 380.52 372.75 431,047 -14.55(-3.76%)
Dec 04, 2014 385.76 394.60 376.46 387.30 335,436 -10.01(-2.52%)
Dec 03, 2014 390.06 406.97 386.76 397.31 564,544 +13.19(+3.43%)
Dec 02, 2014 364.44 394.25 363.09 384.12 534,379 +11.66(+3.13%)
Dec 01, 2014 361.97 374.69 351.49 372.45 582,057 +5.24(+1.43%)
Nov 28, 2014 399.31 406.08 363.84 367.21 552,091 -88.40(-19.40%)
Nov 26, 2014 467.04 455.62 455.62 455.62 215,670 -17.96(-3.79%)
Nov 25, 2014 502.67 504.14 472.05 473.58 302,872 -24.91(-5.00%)
Nov 24, 2014 505.50 513.45 491.60 498.49 185,834 -11.07(-2.17%)
Nov 21, 2014 515.34 521.70 499.32 509.56 332,800 +18.85(+3.84%)
Nov 20, 2014 475.64 492.90 472.40 490.72 143,890 +17.61(+3.72%)
Nov 19, 2014 468.57 477.94 455.87 473.11 190,447 +7.72(+1.66%)
Nov 18, 2014 462.98 477.29 459.03 465.39 165,632 +1.59(+0.34%)
Nov 17, 2014 465.04 472.93 458.27 463.80 172,468 -8.01(-1.70%)
Nov 14, 2014 466.04 473.52 455.79 471.81 235,621 +9.54(+2.06%)
Nov 13, 2014 471.16 472.46 435.12 462.27 422,840 -14.66(-3.07%)
Nov 12, 2014 480.00 496.02 475.64 476.94 395,904 -13.84(-2.82%)
Nov 11, 2014 488.48 493.66 473.23 490.78 219,122 +4.77(+0.98%)
Nov 10, 2014 512.39 519.16 481.47 486.00 263,655 -13.55(-2.71%)
Nov 07, 2014 486.30 510.92 483.71 499.55 266,856 +16.55(+3.43%)
Nov 06, 2014 456.91 483.83 452.38 483.00 272,365 +16.96(+3.64%)
Nov 05, 2014 457.68 471.46 445.66 466.04 290,038 +23.85(+5.39%)
Nov 04, 2014 453.55 454.97 430.89 442.19 270,502 -29.45(-6.24%)
Nov 03, 2014 496.19 511.86 467.22 471.63 366,690 -23.97(-4.84%)
Oct 31, 2014 469.87 496.90 457.03 495.61 273,006 +28.03(+6.00%)
Oct 30, 2014 462.33 472.93 450.50 467.57 181,111 -5.18(-1.10%)
Oct 29, 2014 482.53 494.49 458.91 472.75 279,890 +4.65(+0.99%)
Oct 28, 2014 444.25 471.11 435.71 468.10 172,739 +29.92(+6.83%)
Oct 27, 2014 444.37 466.57 466.57 438.18 263,226 -28.39(-6.08%)
Oct 24, 2014 470.93 472.28 448.61 466.57 199,840 -6.07(-1.28%)
Oct 23, 2014 466.27 486.48 460.86 472.64 297,350 +24.80(+5.54%)
Oct 22, 2014 477.64 486.44 446.49 447.84 341,734 -26.27(-5.54%)
Oct 21, 2014 447.61 477.05 447.61 474.11 312,220 +39.70(+9.14%)
Oct 20, 2014 421.81 428.17 419.22 434.41 280,809 +10.95(+2.59%)
Oct 17, 2014 434.65 449.08 412.86 423.46 458,941 +10.95(+2.66%)
Oct 16, 2014 367.27 425.05 362.09 412.50 695,815 +21.09(+5.39%)
Oct 15, 2014 369.63 395.31 347.66 391.42 831,679 +7.89(+2.06%)
Oct 14, 2014 407.73 417.98 377.17 383.53 661,725 -14.02(-3.53%)
Oct 13, 2014 436.42 451.70 397.07 397.54 424,816 -41.29(-9.41%)
Oct 10, 2014 454.14 469.04 425.40 438.83 290,415 -18.67(-4.08%)
Oct 09, 2014 503.97 505.85 454.74 457.50 252,284 -58.42(-11.32%)
Oct 08, 2014 496.55 516.93 472.81 515.92 200,688 +14.90(+2.97%)
Oct 07, 2014 513.51 532.89 500.79 501.02 103,484 -20.32(-3.90%)
Oct 06, 2014 527.47 537.19 509.92 521.34 125,707 +0.47(+0.09%)
Oct 03, 2014 530.00 530.41 506.51 520.87 128,959 -1.77(-0.34%)
Oct 02, 2014 522.70 532.46 495.13 522.64 212,506 -7.13(-1.35%)
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.