Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

69.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 229.30 234.88 227.91 230.85 280,600 +1.37(+0.60%)
Jul 28, 2017 228.19 236.25 226.98 229.47 334,734 -1.29(-0.56%)
Jul 27, 2017 223.46 230.76 220.80 230.76 321,950 +7.21(+3.23%)
Jul 26, 2017 226.98 231.21 221.91 223.55 374,137 +0.52(+0.23%)
Jul 25, 2017 221.57 227.67 220.63 223.03 355,219 +8.33(+3.88%)
Jul 24, 2017 218.66 218.66 213.33 214.71 191,899 -1.72(-0.79%)
Jul 21, 2017 220.63 223.63 215.22 216.42 209,559 -6.27(-2.81%)
Jul 20, 2017 228.36 230.78 220.97 222.69 436,723 -2.06(-0.92%)
Jul 19, 2017 214.71 225.35 214.19 224.75 367,903 +9.36(+4.34%)
Jul 18, 2017 222.18 222.26 212.56 215.39 229,080 -3.18(-1.45%)
Jul 17, 2017 218.83 222.95 217.63 218.57 189,078 -0.52(-0.24%)
Jul 14, 2017 216.08 220.54 215.31 219.09 278,118 +3.26(+1.51%)
Jul 13, 2017 214.11 216.00 209.99 215.82 234,971 +3.00(+1.41%)
Jul 12, 2017 216.77 219.00 210.33 212.82 373,783 +1.80(+0.85%)
Jul 11, 2017 207.07 213.42 205.18 211.01 233,335 +3.18(+1.53%)
Jul 10, 2017 204.15 209.34 203.55 207.84 274,955 +2.15(+1.04%)
Jul 07, 2017 204.83 206.81 199.08 205.69 333,119 -1.20(-0.58%)
Jul 06, 2017 216.51 216.95 205.69 206.90 500,021 -7.30(-3.41%)
Jul 05, 2017 224.84 224.92 211.70 214.19 429,794 -14.08(-6.17%)
Jul 03, 2017 218.06 231.02 217.20 228.27 341,601 +13.22(+6.15%)
Jun 30, 2017 216.25 218.62 211.53 215.05 430,911 +2.23(+1.05%)
Jun 29, 2017 213.85 219.77 211.62 212.82 388,627 +1.12(+0.53%)
Jun 28, 2017 209.04 215.26 208.44 211.70 407,696 +3.43(+1.65%)
Jun 27, 2017 211.62 214.19 208.01 208.27 354,732 -1.03(-0.49%)
Jun 26, 2017 212.13 213.59 206.55 209.30 296,404 -1.12(-0.53%)
Jun 23, 2017 206.55 211.19 204.73 210.41 290,681 +4.46(+2.17%)
Jun 22, 2017 208.01 211.74 203.84 205.95 418,905 -0.77(-0.37%)
Jun 21, 2017 216.94 219.17 203.49 206.72 758,568 -10.82(-4.97%)
Jun 20, 2017 218.14 219.43 210.07 217.54 440,643 -8.47(-3.75%)
Jun 19, 2017 229.94 230.37 224.38 226.00 261,499 -4.62(-2.01%)
Jun 16, 2017 223.44 230.72 219.24 230.63 399,246 +10.96(+4.99%)
Jun 15, 2017 221.55 225.15 216.76 219.67 449,768 -4.62(-2.06%)
Jun 14, 2017 234.91 234.91 219.50 224.29 619,392 -13.27(-5.59%)
Jun 13, 2017 233.63 238.68 231.31 237.57 364,340 +4.62(+1.99%)
Jun 12, 2017 233.37 239.28 231.06 232.94 554,943 +5.05(+2.22%)
Jun 09, 2017 214.10 229.86 213.93 227.89 560,678 +15.59(+7.34%)
Jun 08, 2017 212.73 217.19 211.19 212.30 302,181 -1.80(-0.84%)
Jun 07, 2017 221.38 224.29 209.82 214.10 455,228 -10.02(-4.47%)
Jun 06, 2017 215.21 224.89 214.36 224.12 306,360 +7.71(+3.56%)
Jun 05, 2017 213.07 218.55 212.99 216.41 219,023 +1.28(+0.60%)
Jun 02, 2017 219.15 220.01 212.30 215.13 367,486 -7.88(-3.53%)
Jun 01, 2017 219.93 225.23 217.01 223.01 354,454 +3.94(+1.80%)
May 31, 2017 217.18 220.69 215.38 219.07 245,113 -2.57(-1.16%)
May 30, 2017 227.80 227.80 221.38 221.64 217,653 -8.56(-3.72%)
May 26, 2017 230.80 231.57 226.52 230.20 282,195 +0.34(+0.15%)
May 25, 2017 241.34 248.53 227.34 229.86 483,578 -13.44(-5.53%)
May 24, 2017 246.73 248.44 239.88 243.30 169,781 -3.43(-1.39%)
May 23, 2017 247.07 248.10 243.39 246.73 112,025 +1.37(+0.56%)
May 22, 2017 250.41 251.78 242.79 245.36 163,499 -1.46(-0.59%)
May 19, 2017 242.36 248.53 240.22 246.82 350,842 +9.16(+3.86%)
May 18, 2017 235.60 241.85 232.77 237.65 248,443 -1.29(-0.54%)
May 17, 2017 241.76 247.76 238.34 238.94 222,721 -6.94(-2.82%)
May 16, 2017 251.70 252.38 243.31 245.87 192,473 -3.51(-1.41%)
May 15, 2017 255.21 256.06 247.33 249.38 286,868 +5.22(+2.14%)
May 12, 2017 246.13 247.16 241.93 244.16 152,811 -2.40(-0.97%)
May 11, 2017 250.58 252.04 245.45 246.56 252,577 -1.37(-0.55%)
May 10, 2017 242.36 251.53 242.10 247.93 380,482 +9.16(+3.84%)
May 09, 2017 245.27 245.79 236.45 238.76 226,853 -5.82(-2.38%)
May 08, 2017 239.62 245.87 239.02 244.59 235,175 +4.71(+1.96%)
May 05, 2017 229.60 240.74 229.09 239.88 401,044 +11.05(+4.83%)
May 04, 2017 237.14 237.82 224.46 228.83 587,097 -13.45(-5.55%)
May 03, 2017 239.96 245.70 236.54 242.28 388,042 +1.71(+0.71%)
May 02, 2017 245.27 247.84 237.35 240.56 312,601 -3.85(-1.58%)
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.