Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 622.52 627.83 612.99 625.88 24,835 -0.65(-0.10%)
Apr 29, 2014 626.41 643.08 625.47 626.53 29,776 +7.95(+1.29%)
Apr 28, 2014 620.17 622.52 602.57 618.58 30,702 +3.30(+0.54%)
Apr 25, 2014 621.17 626.12 609.57 615.28 33,494 -10.60(-1.69%)
Apr 24, 2014 634.30 634.89 623.23 625.88 28,583 +0.06(+0.01%)
Apr 23, 2014 617.11 630.60 617.11 625.82 26,435 +10.31(+1.67%)
Apr 22, 2014 616.16 621.03 604.86 615.52 32,844 -3.77(-0.61%)
Apr 21, 2014 610.63 620.29 605.21 619.29 43,517 +12.07(+1.99%)
Apr 17, 2014 592.84 607.21 607.21 607.21 53,688 +16.61(+2.81%)
Apr 16, 2014 580.47 590.72 577.41 590.60 61,581 +20.67(+3.63%)
Apr 15, 2014 552.50 570.34 542.60 569.93 75,616 +21.85(+3.99%)
Apr 14, 2014 538.30 550.85 531.24 548.08 45,785 +21.32(+4.05%)
Apr 11, 2014 522.28 535.71 522.28 526.76 36,894 -3.89(-0.73%)
Apr 10, 2014 546.67 557.92 527.74 530.65 47,034 -23.56(-4.25%)
Apr 09, 2014 551.32 555.21 537.42 554.21 31,597 +7.60(+1.39%)
Apr 08, 2014 534.59 549.73 532.24 546.61 40,268 +15.08(+2.84%)
Apr 07, 2014 555.27 555.56 531.06 531.53 46,348 -27.44(-4.91%)
Apr 04, 2014 577.29 579.83 556.30 558.98 49,247 -6.24(-1.10%)
Apr 03, 2014 556.74 571.70 555.21 565.22 53,252 +10.66(+1.92%)
Apr 02, 2014 545.96 557.03 544.13 554.56 34,191 +6.30(+1.15%)
Apr 01, 2014 539.31 548.43 538.89 548.26 36,850 +9.78(+1.82%)
Mar 31, 2014 546.08 547.96 534.06 538.48 33,499 -0.24(-0.04%)
Mar 28, 2014 525.05 542.25 524.05 538.72 46,640 +19.14(+3.68%)
Mar 27, 2014 506.80 524.11 504.15 519.58 61,586 +12.19(+2.40%)
Mar 26, 2014 520.22 523.35 506.21 507.38 45,912 -5.95(-1.16%)
Mar 25, 2014 506.56 515.34 506.56 513.33 50,765 +12.54(+2.51%)
Mar 24, 2014 509.45 515.34 498.37 500.79 42,215 -3.30(-0.65%)
Mar 21, 2014 506.38 515.34 503.98 504.09 54,789 +4.18(+0.84%)
Mar 20, 2014 487.18 502.38 482.12 499.90 45,721 +6.30(+1.28%)
Mar 19, 2014 505.97 506.56 484.89 493.60 73,683 -12.19(-2.41%)
Mar 18, 2014 498.37 510.32 494.60 505.79 52,454 +12.31(+2.49%)
Mar 17, 2014 491.07 498.14 487.95 493.49 33,546 +7.60(+1.56%)
Mar 14, 2014 482.47 491.07 481.00 485.89 42,795 +2.24(+0.46%)
Mar 13, 2014 502.73 502.73 478.94 483.65 64,822 -15.90(-3.18%)
Mar 12, 2014 489.07 503.32 487.37 499.55 50,201 +0.76(+0.15%)
Mar 11, 2014 519.46 520.28 494.60 498.79 71,776 -18.32(-3.54%)
Mar 10, 2014 513.22 517.81 504.14 517.10 33,799 +1.83(+0.35%)
Mar 07, 2014 515.92 518.69 509.33 515.28 42,608 +4.00(+0.78%)
Mar 06, 2014 501.91 512.92 501.38 511.27 60,870 +10.54(+2.11%)
Mar 05, 2014 509.50 511.68 496.72 500.73 60,227 -13.31(-2.59%)
Mar 04, 2014 508.62 519.40 506.44 514.04 64,799 +15.43(+3.09%)
Mar 03, 2014 498.43 515.81 494.13 498.61 77,131 -9.42(-1.85%)
Feb 28, 2014 500.61 513.98 499.85 508.03 52,978 +7.42(+1.48%)
Feb 27, 2014 499.26 503.08 490.31 500.61 47,490 +0.71(+0.14%)
Feb 26, 2014 509.33 511.10 494.90 499.90 53,185 -9.54(-1.87%)
Feb 25, 2014 507.50 511.80 496.72 509.45 59,165 +0.53(+0.10%)
Feb 24, 2014 498.96 522.57 487.54 508.92 112,487 +21.38(+4.39%)
Feb 21, 2014 502.67 503.50 487.01 487.54 59,952 -12.13(-2.43%)
Feb 20, 2014 488.83 502.38 487.36 499.67 44,455 +9.60(+1.96%)
Feb 19, 2014 485.12 504.85 484.94 490.07 71,735 +2.06(+0.42%)
Feb 18, 2014 483.65 489.83 481.53 488.01 54,672 +6.89(+1.43%)
Feb 14, 2014 465.57 481.12 481.12 481.12 78,936 +18.79(+4.06%)
Feb 13, 2014 448.43 467.04 446.78 462.33 50,715 +5.48(+1.20%)
Feb 12, 2014 464.74 467.51 455.85 456.85 52,059 -3.71(-0.81%)
Feb 11, 2014 444.19 464.74 443.54 460.56 48,656 +17.08(+3.85%)
Feb 10, 2014 449.55 449.55 437.24 443.48 48,002 -6.12(-1.36%)
Feb 07, 2014 442.42 451.26 435.71 449.61 51,153 +13.07(+3.00%)
Feb 06, 2014 420.34 438.65 420.04 436.53 53,306 +19.02(+4.56%)
Feb 05, 2014 429.82 430.35 415.45 417.51 57,904 -11.84(-2.76%)
Feb 04, 2014 423.58 432.70 419.22 429.35 73,849 +11.49(+2.75%)
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.