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 31, 2017 192.13 195.22 191.61 193.85 157,893 +3.09(+1.62%)
Aug 30, 2017 188.78 192.69 186.82 190.75 175,698 +0.26(+0.13%)
Aug 29, 2017 188.52 191.44 186.50 190.50 167,279 -0.94(-0.49%)
Aug 28, 2017 194.45 196.24 188.44 191.44 224,359 -3.00(-1.55%)
Aug 25, 2017 193.50 196.51 192.56 194.45 156,677 +3.09(+1.62%)
Aug 24, 2017 190.15 192.93 189.12 191.36 170,101 -0.09(-0.04%)
Aug 23, 2017 188.01 194.19 187.19 191.44 212,057 +2.40(+1.27%)
Aug 22, 2017 186.72 189.98 186.46 189.04 215,672 +3.95(+2.13%)
Aug 21, 2017 187.06 188.27 183.46 185.09 170,519 -3.18(-1.69%)
Aug 18, 2017 185.43 191.87 183.63 188.27 301,893 +3.09(+1.67%)
Aug 17, 2017 191.96 193.59 185.18 185.18 383,290 -8.41(-4.35%)
Aug 16, 2017 200.03 201.14 192.47 193.59 306,274 -6.01(-3.01%)
Aug 15, 2017 201.83 203.45 195.99 199.60 317,744 -1.97(-0.98%)
Aug 14, 2017 205.44 207.41 201.14 201.57 199,015 -2.06(-1.01%)
Aug 11, 2017 206.90 209.30 203.12 203.63 247,317 -4.12(-1.98%)
Aug 10, 2017 216.51 216.85 206.64 207.75 274,744 -7.21(-3.35%)
Aug 09, 2017 214.71 218.66 212.39 214.96 197,760 +0.60(+0.28%)
Aug 08, 2017 213.42 219.51 212.22 214.36 275,768 -0.77(-0.36%)
Aug 07, 2017 218.74 218.83 213.63 215.14 242,447 -5.67(-2.57%)
Aug 04, 2017 219.17 222.52 217.37 220.80 222,741 +2.23(+1.02%)
Aug 03, 2017 228.01 228.01 215.65 218.57 398,564 -9.70(-4.25%)
Aug 02, 2017 228.53 231.04 221.18 228.27 374,191 -2.58(-1.12%)
Aug 01, 2017 230.68 234.88 228.01 230.85 245,515 +0.00(+0.00%)
Jul 31, 2017 229.30 234.88 227.91 230.85 280,600 +1.37(+0.60%)
Jul 28, 2017 228.19 236.25 226.98 229.47 334,734 -1.29(-0.56%)
Jul 27, 2017 223.46 230.76 220.80 230.76 321,950 +7.21(+3.23%)
Jul 26, 2017 226.98 231.21 221.91 223.55 374,137 +0.52(+0.23%)
Jul 25, 2017 221.57 227.67 220.63 223.03 355,219 +8.33(+3.88%)
Jul 24, 2017 218.66 218.66 213.33 214.71 191,899 -1.72(-0.79%)
Jul 21, 2017 220.63 223.63 215.22 216.42 209,559 -6.27(-2.81%)
Jul 20, 2017 228.36 230.78 220.97 222.69 436,723 -2.06(-0.92%)
Jul 19, 2017 214.71 225.35 214.19 224.75 367,903 +9.36(+4.34%)
Jul 18, 2017 222.18 222.26 212.56 215.39 229,080 -3.18(-1.45%)
Jul 17, 2017 218.83 222.95 217.63 218.57 189,078 -0.52(-0.24%)
Jul 14, 2017 216.08 220.54 215.31 219.09 278,118 +3.26(+1.51%)
Jul 13, 2017 214.11 216.00 209.99 215.82 234,971 +3.00(+1.41%)
Jul 12, 2017 216.77 219.00 210.33 212.82 373,783 +1.80(+0.85%)
Jul 11, 2017 207.07 213.42 205.18 211.01 233,335 +3.18(+1.53%)
Jul 10, 2017 204.15 209.34 203.55 207.84 274,955 +2.15(+1.04%)
Jul 07, 2017 204.83 206.81 199.08 205.69 333,119 -1.20(-0.58%)
Jul 06, 2017 216.51 216.95 205.69 206.90 500,021 -7.30(-3.41%)
Jul 05, 2017 224.84 224.92 211.70 214.19 429,794 -14.08(-6.17%)
Jul 03, 2017 218.06 231.02 217.20 228.27 341,601 +13.22(+6.15%)
Jun 30, 2017 216.25 218.62 211.53 215.05 430,911 +2.23(+1.05%)
Jun 29, 2017 213.85 219.77 211.62 212.82 388,627 +1.12(+0.53%)
Jun 28, 2017 209.04 215.26 208.44 211.70 407,696 +3.43(+1.65%)
Jun 27, 2017 211.62 214.19 208.01 208.27 354,732 -1.03(-0.49%)
Jun 26, 2017 212.13 213.59 206.55 209.30 296,404 -1.12(-0.53%)
Jun 23, 2017 206.55 211.19 204.73 210.41 290,681 +4.46(+2.17%)
Jun 22, 2017 208.01 211.74 203.84 205.95 418,905 -0.77(-0.37%)
Jun 21, 2017 216.94 219.17 203.49 206.72 758,568 -10.82(-4.97%)
Jun 20, 2017 218.14 219.43 210.07 217.54 440,643 -8.47(-3.75%)
Jun 19, 2017 229.94 230.37 224.38 226.00 261,499 -4.62(-2.01%)
Jun 16, 2017 223.44 230.72 219.24 230.63 399,246 +10.96(+4.99%)
Jun 15, 2017 221.55 225.15 216.76 219.67 449,768 -4.62(-2.06%)
Jun 14, 2017 234.91 234.91 219.50 224.29 619,392 -13.27(-5.59%)
Jun 13, 2017 233.63 238.68 231.31 237.57 364,340 +4.62(+1.99%)
Jun 12, 2017 233.37 239.28 231.06 232.94 554,943 +5.05(+2.22%)
Jun 09, 2017 214.10 229.86 213.93 227.89 560,678 +15.59(+7.34%)
Jun 08, 2017 212.73 217.19 211.19 212.30 302,181 -1.80(-0.84%)
Jun 07, 2017 221.38 224.29 209.82 214.10 455,228 -10.02(-4.47%)
Jun 06, 2017 215.21 224.89 214.36 224.12 306,360 +7.71(+3.56%)
Jun 05, 2017 213.07 218.55 212.99 216.41 219,023 +1.28(+0.60%)
Jun 02, 2017 219.15 220.01 212.30 215.13 367,486 -7.88(-3.53%)
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.