Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.36 +0.51 (+0.87%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 332.11 337.65 328.75 331.46 257,501 -1.24(-0.37%)
May 28, 2015 333.11 334.41 326.22 332.70 231,835 -3.94(-1.17%)
May 27, 2015 338.06 345.98 331.28 336.65 244,909 -1.77(-0.52%)
May 26, 2015 346.83 348.96 334.58 338.41 289,765 -16.84(-4.74%)
May 22, 2015 352.96 355.26 355.26 355.26 117,003 -4.06(-1.13%)
May 21, 2015 356.14 360.91 351.61 359.32 179,127 +10.13(+2.90%)
May 20, 2015 351.49 352.78 343.54 349.19 194,862 +1.47(+0.42%)
May 19, 2015 356.02 356.61 346.01 347.72 275,163 -15.19(-4.19%)
May 18, 2015 360.97 364.39 355.67 362.91 145,044 +0.35(+0.10%)
May 15, 2015 353.79 366.33 350.84 362.56 173,299 +3.71(+1.03%)
May 14, 2015 361.62 368.75 357.37 358.85 174,640 +0.53(+0.15%)
May 13, 2015 370.81 372.10 354.43 358.32 246,525 -3.18(-0.88%)
May 12, 2015 355.32 366.74 353.13 361.50 171,587 +5.42(+1.52%)
May 11, 2015 377.81 379.46 355.32 356.08 406,109 -21.62(-5.72%)
May 08, 2015 368.16 378.88 356.32 377.70 369,613 +17.08(+4.74%)
May 07, 2015 370.04 370.51 352.08 360.62 401,400 -12.43(-3.33%)
May 06, 2015 386.82 391.18 367.10 373.04 334,218 -4.00(-1.06%)
May 05, 2015 399.43 405.14 376.34 377.05 428,066 -13.96(-3.57%)
May 04, 2015 396.78 400.98 385.18 391.01 439,683 -3.00(-0.76%)
May 01, 2015 392.48 395.95 384.94 394.01 473,077 +2.42(+0.62%)
Apr 30, 2015 399.67 401.25 384.83 391.60 513,734 -3.77(-0.95%)
Apr 29, 2015 383.17 396.90 378.52 395.37 398,853 +9.01(+2.33%)
Apr 28, 2015 380.23 388.14 376.75 386.35 285,211 +6.12(+1.61%)
Apr 27, 2015 386.82 390.18 378.70 380.23 245,166 -1.24(-0.32%)
Apr 24, 2015 384.59 386.12 376.46 381.47 385,680 -6.83(-1.76%)
Apr 23, 2015 383.41 395.78 382.11 388.30 342,269 +7.66(+2.01%)
Apr 22, 2015 376.46 384.88 368.78 380.64 243,171 +7.24(+1.94%)
Apr 21, 2015 388.71 389.00 368.75 373.40 332,626 -12.07(-3.13%)
Apr 20, 2015 382.82 398.15 382.25 385.47 303,291 +4.59(+1.21%)
Apr 17, 2015 384.18 385.88 372.19 380.88 304,599 -9.31(-2.38%)
Apr 16, 2015 389.00 400.19 380.46 390.18 452,570 -1.88(-0.48%)
Apr 15, 2015 372.51 394.95 370.69 392.07 461,507 +25.97(+7.09%)
Apr 14, 2015 353.49 368.70 353.49 366.09 317,922 +18.14(+5.21%)
Apr 13, 2015 362.32 364.33 345.89 347.95 267,092 -10.07(-2.81%)
Apr 10, 2015 356.67 360.03 351.96 358.03 184,997 +4.42(+1.25%)
Apr 09, 2015 340.18 355.90 339.47 353.61 256,482 +15.90(+4.71%)
Apr 08, 2015 350.43 352.78 337.08 337.71 246,220 -8.60(-2.48%)
Apr 07, 2015 344.48 352.90 341.36 346.31 231,653 +1.82(+0.53%)
Apr 06, 2015 332.88 350.47 328.70 344.48 357,305 +16.90(+5.16%)
Apr 02, 2015 321.63 327.58 327.58 327.58 228,234 +2.12(+0.65%)
Apr 01, 2015 329.05 334.06 323.51 325.46 200,860 +2.53(+0.78%)
Mar 31, 2015 323.04 331.05 318.62 322.92 142,781 -8.07(-2.44%)
Mar 30, 2015 321.22 333.35 320.45 330.99 351,480 +18.67(+5.98%)
Mar 27, 2015 316.68 317.74 309.79 312.32 158,902 -7.13(-2.23%)
Mar 26, 2015 331.94 334.53 316.09 319.45 228,819 -1.18(-0.37%)
Mar 25, 2015 314.80 327.87 313.85 320.63 294,339 +12.31(+3.99%)
Mar 24, 2015 317.68 318.68 308.08 308.32 216,279 -6.95(-2.20%)
Mar 23, 2015 319.98 326.75 314.97 315.27 220,791 -3.59(-1.13%)
Mar 20, 2015 314.15 323.81 311.56 318.86 317,541 +13.84(+4.54%)
Mar 19, 2015 309.02 312.74 302.31 305.02 342,955 -15.49(-4.83%)
Mar 18, 2015 288.59 325.16 287.70 320.51 539,257 +26.27(+8.93%)
Mar 17, 2015 293.06 298.04 288.35 294.24 231,117 -3.89(-1.30%)
Mar 16, 2015 282.17 298.84 279.34 298.13 229,711 +11.66(+4.07%)
Mar 13, 2015 284.17 287.64 277.16 286.47 380,927 -3.47(-1.20%)
Mar 12, 2015 297.89 301.07 289.59 289.94 200,239 -5.71(-1.93%)
Mar 11, 2015 294.95 299.19 289.41 295.65 372,747 +2.89(+0.99%)
Mar 10, 2015 297.89 303.61 292.71 292.77 401,309 -13.19(-4.31%)
Mar 09, 2015 310.97 321.75 305.96 305.96 370,436 -6.83(-2.18%)
Mar 06, 2015 323.22 328.46 310.32 312.79 562,108 -17.73(-5.36%)
Mar 05, 2015 333.76 335.12 328.93 330.52 149,107 -5.95(-1.77%)
Mar 04, 2015 337.35 337.71 325.46 336.47 264,674 -1.24(-0.37%)
Mar 03, 2015 334.53 343.89 330.40 337.71 283,750 +3.36(+1.00%)
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.