Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.87 +1.51 (+2.18%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 334.19 336.00 325.28 332.63 353,805 +1.12(+0.34%)
Jan 30, 2018 344.82 344.99 330.73 331.51 397,688 -21.78(-6.17%)
Jan 29, 2018 365.65 369.19 351.47 353.29 237,365 -16.68(-4.51%)
Jan 26, 2018 365.05 371.62 364.27 369.97 152,677 +6.22(+1.71%)
Jan 25, 2018 377.75 378.19 361.86 363.75 270,562 -9.42(-2.53%)
Jan 24, 2018 376.46 382.85 368.94 373.17 316,052 -2.94(-0.78%)
Jan 23, 2018 379.31 381.04 370.15 376.11 217,562 -1.56(-0.41%)
Jan 22, 2018 355.71 377.67 355.71 377.67 253,129 +22.91(+6.46%)
Jan 19, 2018 352.77 355.02 347.84 354.76 209,366 -1.38(-0.39%)
Jan 18, 2018 363.14 363.75 354.50 356.14 197,341 -8.82(-2.42%)
Jan 17, 2018 358.56 369.71 351.91 364.96 189,432 +8.82(+2.48%)
Jan 16, 2018 372.83 373.43 353.81 356.14 330,598 -13.75(-3.72%)
Jan 12, 2018 369.89 369.89 369.89 0 +10.29(+2.86%)
Jan 11, 2018 342.40 363.40 338.94 359.60 324,090 +20.66(+6.10%)
Jan 10, 2018 342.74 343.44 340.42 338.94 249,774 -1.21(-0.36%)
Jan 09, 2018 344.39 345.16 338.60 340.15 204,754 -2.68(-0.78%)
Jan 08, 2018 336.95 343.35 333.84 342.83 177,837 +5.70(+1.69%)
Jan 05, 2018 335.40 337.47 328.48 337.12 198,946 -0.26(-0.08%)
Jan 04, 2018 330.99 337.99 327.36 337.38 214,228 +5.96(+1.80%)
Jan 03, 2018 318.54 333.84 318.02 331.42 262,039 +14.09(+4.44%)
Jan 02, 2018 306.78 318.11 304.15 317.33 210,247 +15.39(+5.10%)
Dec 29, 2017 301.94 301.94 301.94 0 -2.77(-0.91%)
Dec 28, 2017 303.24 305.31 302.07 304.71 98,607 +1.04(+0.34%)
Dec 27, 2017 306.96 307.48 302.03 303.67 164,831 -3.20(-1.04%)
Dec 26, 2017 301.77 308.43 300.47 306.87 194,218 +7.69(+2.57%)
Dec 22, 2017 297.97 302.63 294.77 299.18 166,186 +1.73(+0.58%)
Dec 21, 2017 278.69 299.78 278.69 297.45 277,024 +17.63(+6.30%)
Dec 20, 2017 271.17 280.94 268.58 279.81 212,919 +11.76(+4.39%)
Dec 19, 2017 270.05 272.89 266.76 268.06 95,167 +0.64(+0.24%)
Dec 18, 2017 264.33 271.11 263.81 267.42 149,611 +6.18(+2.37%)
Dec 15, 2017 266.64 267.07 260.04 261.24 133,686 -0.77(-0.29%)
Dec 14, 2017 262.27 267.68 261.67 262.01 131,004 -2.92(-1.10%)
Dec 13, 2017 266.13 267.42 262.52 264.93 143,076 -0.86(-0.32%)
Dec 12, 2017 271.02 271.54 265.01 265.79 162,830 -2.75(-1.02%)
Dec 11, 2017 264.41 272.40 263.73 268.53 144,956 +6.01(+2.29%)
Dec 08, 2017 262.52 262.95 256.00 262.52 126,968 +6.70(+2.62%)
Dec 07, 2017 253.51 256.86 252.22 255.83 126,789 +2.40(+0.95%)
Dec 06, 2017 262.70 252.48 253.43 198,012 -10.30(-3.91%)
Dec 05, 2017 267.42 270.17 262.87 263.73 168,400 -3.69(-1.38%)
Dec 04, 2017 268.79 280.04 265.96 267.42 278,398 -0.26(-0.10%)
Dec 01, 2017 266.13 273.00 264.84 267.68 316,639 +6.10(+2.33%)
Nov 30, 2017 253.00 262.61 252.42 261.58 332,258 +11.59(+4.64%)
Nov 29, 2017 245.53 251.36 244.15 249.99 160,989 +4.04(+1.64%)
Nov 28, 2017 240.20 247.07 240.20 245.96 127,348 +5.67(+2.36%)
Nov 27, 2017 244.67 247.16 238.83 240.29 123,247 -7.73(-3.12%)
Nov 24, 2017 249.48 250.38 247.93 248.02 69,424 +1.80(+0.73%)
Nov 22, 2017 248.10 248.88 245.78 246.21 173,755 +3.00(+1.24%)
Nov 21, 2017 243.98 247.16 241.84 243.21 111,590 +1.46(+0.60%)
Nov 20, 2017 241.92 243.04 238.48 241.75 108,665 -1.37(-0.57%)
Nov 17, 2017 242.44 244.75 239.52 243.12 157,136 +3.52(+1.47%)
Nov 16, 2017 240.72 242.95 237.89 239.60 193,033 -3.18(-1.31%)
Nov 15, 2017 245.01 246.21 239.78 242.78 204,487 -8.67(-3.45%)
Nov 14, 2017 261.32 261.32 250.51 251.45 205,742 -12.62(-4.78%)
Nov 13, 2017 266.64 269.56 263.38 264.07 117,977 -4.89(-1.82%)
Nov 10, 2017 272.23 272.65 262.70 268.96 156,361 -4.55(-1.66%)
Nov 09, 2017 267.68 274.63 266.73 273.51 212,482 +2.32(+0.85%)
Nov 08, 2017 273.00 274.97 266.47 271.19 192,733 -3.61(-1.31%)
Nov 07, 2017 276.86 278.58 270.68 274.80 206,313 -1.20(-0.44%)
Nov 06, 2017 261.41 277.08 260.64 276.00 287,573 +17.43(+6.74%)
Nov 03, 2017 255.66 261.41 254.97 258.57 194,768 +2.40(+0.94%)
Nov 02, 2017 258.32 260.64 251.59 256.17 210,099 -2.32(-0.90%)
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.