Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.16 +0.80 (+1.15%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 432.64 434.87 422.20 429.22 100,196 +7.79(+1.85%)
Jun 29, 2015 430.50 438.20 420.57 421.43 209,611 -24.39(-5.47%)
Jun 26, 2015 441.63 446.94 434.01 445.82 105,477 +2.65(+0.60%)
Jun 25, 2015 457.12 457.55 442.14 443.17 120,936 -12.92(-2.83%)
Jun 24, 2015 462.25 469.62 456.01 456.09 97,081 -8.82(-1.90%)
Jun 23, 2015 460.46 467.39 457.20 464.91 97,966 +4.45(+0.97%)
Jun 22, 2015 457.03 461.57 450.36 460.46 158,004 +15.83(+3.56%)
Jun 19, 2015 450.70 456.69 443.94 444.62 210,449 -12.67(-2.77%)
Jun 18, 2015 462.85 468.33 455.88 457.29 126,527 -0.68(-0.15%)
Jun 17, 2015 468.33 474.67 451.30 457.98 150,226 -2.82(-0.61%)
Jun 16, 2015 452.07 461.66 446.94 460.80 119,221 +9.84(+2.18%)
Jun 15, 2015 443.34 455.44 440.86 450.96 115,082 -3.68(-0.81%)
Jun 12, 2015 462.17 462.77 451.98 454.64 176,429 -16.09(-3.42%)
Jun 11, 2015 479.20 481.34 468.76 470.73 95,423 -4.96(-1.04%)
Jun 10, 2015 476.46 480.23 471.67 475.69 120,383 +16.26(+3.54%)
Jun 09, 2015 468.25 476.55 459.17 459.43 115,897 -0.34(-0.07%)
Jun 08, 2015 463.88 470.21 456.61 459.77 114,488 -7.87(-1.68%)
Jun 05, 2015 452.24 480.06 451.64 467.65 218,157 +9.24(+2.02%)
Jun 04, 2015 471.07 472.87 457.16 458.40 253,691 -17.97(-3.77%)
Jun 03, 2015 483.57 493.67 475.69 476.38 143,519 -10.61(-2.18%)
Jun 02, 2015 482.11 494.69 474.67 486.99 201,068 +8.13(+1.70%)
Jun 01, 2015 485.53 485.53 476.03 478.86 135,443 -2.82(-0.59%)
May 29, 2015 482.62 490.67 477.75 481.68 177,195 -1.80(-0.37%)
May 28, 2015 484.08 485.96 474.07 483.48 159,534 -5.73(-1.17%)
May 27, 2015 491.27 502.78 481.42 489.21 168,530 -2.57(-0.52%)
May 26, 2015 504.02 507.10 486.22 491.78 199,398 -24.48(-4.74%)
May 22, 2015 512.92 516.26 516.26 516.26 80,514 -5.90(-1.13%)
May 21, 2015 517.54 524.48 510.95 522.16 123,264 +14.72(+2.90%)
May 20, 2015 510.78 512.66 499.23 507.44 134,092 +2.14(+0.42%)
May 19, 2015 517.37 518.22 502.82 505.31 189,350 -22.08(-4.19%)
May 18, 2015 524.56 529.53 516.86 527.39 99,810 +0.51(+0.10%)
May 15, 2015 514.12 532.35 509.84 526.87 119,253 +5.39(+1.03%)
May 14, 2015 525.50 535.86 519.32 521.48 120,176 +0.77(+0.15%)
May 13, 2015 538.86 540.74 515.06 520.71 169,643 -4.62(-0.88%)
May 12, 2015 516.35 532.95 513.17 525.33 118,075 +7.87(+1.52%)
May 11, 2015 549.04 551.44 516.35 517.46 279,458 -31.41(-5.72%)
May 08, 2015 535.00 550.58 517.80 548.87 254,344 +24.82(+4.74%)
May 07, 2015 537.74 538.43 511.64 524.05 276,218 -18.06(-3.33%)
May 06, 2015 562.13 568.47 533.46 542.11 229,987 -5.82(-1.06%)
May 05, 2015 580.45 588.75 546.90 547.93 294,568 -20.28(-3.57%)
May 04, 2015 576.60 582.70 559.74 568.21 302,562 -4.37(-0.76%)
May 01, 2015 570.35 575.40 559.40 572.58 325,541 +3.51(+0.62%)
Apr 30, 2015 580.79 583.10 559.23 569.07 353,519 -5.48(-0.95%)
Apr 29, 2015 556.83 576.77 550.07 574.54 274,465 +13.09(+2.33%)
Apr 28, 2015 552.55 564.05 547.50 561.45 196,264 +8.90(+1.61%)
Apr 27, 2015 562.13 567.01 550.32 552.55 168,708 -1.80(-0.32%)
Apr 24, 2015 558.88 561.11 547.07 554.35 265,400 -9.93(-1.76%)
Apr 23, 2015 557.17 575.14 555.29 564.27 235,527 +11.13(+2.01%)
Apr 22, 2015 547.07 559.31 535.91 553.15 167,335 +10.53(+1.94%)
Apr 21, 2015 564.87 565.30 535.86 542.62 228,892 -17.55(-3.13%)
Apr 20, 2015 556.32 578.59 555.49 560.17 208,705 +6.68(+1.21%)
Apr 17, 2015 558.28 560.76 540.87 553.49 209,606 -13.52(-2.38%)
Apr 16, 2015 565.30 581.56 552.89 567.01 311,430 -2.74(-0.48%)
Apr 15, 2015 541.34 573.95 538.68 569.75 317,580 +37.74(+7.09%)
Apr 14, 2015 513.69 535.79 513.69 532.01 218,773 +26.36(+5.21%)
Apr 13, 2015 526.53 529.44 502.65 505.65 183,796 -14.64(-2.81%)
Apr 10, 2015 518.31 523.19 511.47 520.28 127,303 +6.42(+1.25%)
Apr 09, 2015 494.35 517.20 493.32 513.86 176,495 +23.11(+4.71%)
Apr 08, 2015 509.24 512.66 489.84 490.75 169,433 -12.50(-2.48%)
Apr 07, 2015 500.60 512.84 496.06 503.25 159,409 +2.65(+0.53%)
Apr 06, 2015 483.74 509.31 477.66 500.60 245,875 +24.56(+5.16%)
Apr 02, 2015 467.39 476.03 476.03 476.03 157,056 +3.08(+0.65%)
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.