Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

66.72 +0.60 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 793.56 796.30 776.10 782.52 23,052 -0.34(-0.04%)
Mar 28, 2014 763.01 788.00 761.55 782.86 32,095 +27.82(+3.68%)
Mar 27, 2014 736.48 761.64 732.63 755.05 42,379 +17.72(+2.40%)
Mar 26, 2014 755.99 760.52 735.62 737.33 31,593 -8.64(-1.16%)
Mar 25, 2014 736.13 748.88 736.13 745.98 34,933 +18.23(+2.50%)
Mar 24, 2014 740.33 748.88 724.24 727.75 29,050 -4.79(-0.65%)
Mar 21, 2014 735.88 748.88 732.38 732.54 37,702 +6.08(+0.84%)
Mar 20, 2014 707.98 730.06 700.61 726.46 31,462 +9.16(+1.28%)
Mar 19, 2014 735.28 736.13 704.64 717.30 50,704 -17.72(-2.41%)
Mar 18, 2014 724.24 741.60 718.76 735.02 36,095 +17.89(+2.49%)
Mar 17, 2014 713.62 723.89 709.09 717.13 23,084 +11.04(+1.56%)
Mar 14, 2014 701.13 713.62 698.99 706.09 29,449 +3.25(+0.46%)
Mar 13, 2014 730.57 730.57 695.99 702.84 44,606 -23.11(-3.18%)
Mar 12, 2014 710.71 731.42 708.24 725.95 34,545 +1.11(+0.15%)
Mar 11, 2014 754.88 756.07 718.76 724.84 49,392 -26.62(-3.54%)
Mar 10, 2014 745.80 752.48 732.62 751.45 23,258 +2.65(+0.35%)
Mar 07, 2014 749.74 753.75 740.15 748.80 29,320 +5.82(+0.78%)
Mar 06, 2014 729.37 745.38 728.60 742.98 41,887 +15.32(+2.11%)
Mar 05, 2014 740.41 743.58 721.84 727.66 41,445 -19.34(-2.59%)
Mar 04, 2014 739.13 754.79 735.96 747.00 44,591 +22.42(+3.09%)
Mar 03, 2014 724.32 749.57 718.07 724.58 53,077 -13.69(-1.85%)
Feb 28, 2014 727.49 746.92 726.38 738.27 36,456 +10.78(+1.48%)
Feb 27, 2014 725.52 731.08 712.51 727.49 32,679 +1.03(+0.14%)
Feb 26, 2014 740.15 742.72 719.19 726.46 36,598 -13.87(-1.87%)
Feb 25, 2014 737.50 743.75 721.84 740.33 40,713 +0.77(+0.10%)
Feb 24, 2014 725.09 759.40 708.49 739.56 77,406 +31.07(+4.39%)
Feb 21, 2014 730.48 731.68 707.72 708.49 41,255 -17.63(-2.43%)
Feb 20, 2014 710.37 730.06 708.23 726.12 30,591 +13.95(+1.96%)
Feb 19, 2014 704.98 733.65 704.72 712.17 49,363 +3.00(+0.42%)
Feb 18, 2014 702.84 711.83 699.76 709.17 37,622 +10.01(+1.43%)
Feb 14, 2014 676.56 699.16 699.16 699.16 54,319 +27.30(+4.06%)
Feb 13, 2014 651.66 678.70 649.26 671.86 34,899 +7.96(+1.20%)
Feb 12, 2014 675.37 679.39 662.44 663.90 35,823 -5.39(-0.81%)
Feb 11, 2014 645.50 675.37 644.55 669.29 33,482 +24.82(+3.85%)
Feb 10, 2014 653.28 653.28 635.40 644.47 33,032 -8.90(-1.36%)
Feb 07, 2014 642.93 655.77 633.17 653.37 35,200 +19.00(+3.00%)
Feb 06, 2014 610.83 637.45 610.41 634.37 36,682 +27.64(+4.56%)
Feb 05, 2014 624.61 625.38 603.73 606.73 39,846 -17.20(-2.76%)
Feb 04, 2014 615.54 628.81 609.21 623.93 50,818 +16.69(+2.75%)
Feb 03, 2014 640.87 646.27 603.30 607.24 59,633 -33.12(-5.17%)
Jan 31, 2014 642.67 656.79 632.32 640.36 54,500 -25.76(-3.87%)
Jan 30, 2014 669.72 675.97 654.74 666.12 47,200 +6.76(+1.03%)
Jan 29, 2014 653.46 673.40 642.67 659.36 58,255 -11.21(-1.67%)
Jan 28, 2014 661.07 673.48 655.42 670.57 33,916 +15.58(+2.38%)
Jan 27, 2014 666.89 670.32 641.99 655.00 56,648 -8.73(-1.32%)
Jan 24, 2014 693.42 693.94 661.76 663.73 77,123 -43.82(-6.19%)
Jan 23, 2014 720.56 724.66 697.53 707.55 47,593 -24.56(-3.36%)
Jan 22, 2014 727.40 733.99 718.33 732.11 51,352 +11.04(+1.53%)
Jan 21, 2014 718.84 727.32 704.04 721.07 62,494 +15.49(+2.20%)
Jan 17, 2014 714.65 705.58 705.58 705.58 47,320 -3.60(-0.51%)
Jan 16, 2014 701.81 709.17 692.14 709.17 39,000 +3.25(+0.46%)
Jan 15, 2014 711.48 711.65 702.88 705.92 43,255 -5.56(-0.78%)
Jan 14, 2014 697.11 712.77 693.68 711.48 53,598 +25.76(+3.76%)
Jan 13, 2014 722.52 726.12 683.75 685.72 61,499 -43.65(-5.98%)
Jan 10, 2014 729.29 730.74 714.74 729.37 35,759 +2.23(+0.31%)
Jan 09, 2014 735.79 738.70 709.51 727.15 68,787 -6.42(-0.88%)
Jan 08, 2014 748.37 748.88 725.86 733.57 52,652 -15.23(-2.03%)
Jan 07, 2014 739.13 750.77 728.34 748.80 36,200 +17.20(+2.35%)
Jan 06, 2014 736.48 739.90 721.07 731.60 34,667 +0.94(+0.13%)
Jan 03, 2014 738.19 749.33 725.78 730.65 39,568 -7.10(-0.96%)
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.