Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 135.95 138.13 135.58 137.16 223,147 +2.19(+1.62%)
Aug 30, 2017 133.58 136.34 132.19 134.97 248,310 +0.18(+0.14%)
Aug 29, 2017 133.40 135.46 131.96 134.79 236,411 -0.67(-0.49%)
Aug 28, 2017 137.59 138.86 133.33 135.46 317,080 -2.13(-1.55%)
Aug 25, 2017 136.92 139.04 136.25 137.59 221,428 +2.19(+1.62%)
Aug 24, 2017 134.55 136.52 133.82 135.40 240,399 -0.06(-0.05%)
Aug 23, 2017 133.03 137.40 132.45 135.46 299,694 +1.70(+1.27%)
Aug 22, 2017 132.12 134.43 131.94 133.76 304,803 +2.79(+2.13%)
Aug 21, 2017 132.36 133.21 129.81 130.97 240,990 -2.25(-1.69%)
Aug 18, 2017 131.21 135.76 129.93 133.21 426,658 +2.19(+1.67%)
Aug 17, 2017 135.82 136.98 131.03 131.03 541,694 -5.95(-4.35%)
Aug 16, 2017 141.53 142.32 136.19 136.98 432,848 -4.25(-3.01%)
Aug 15, 2017 142.81 143.96 138.68 141.23 449,059 -1.40(-0.98%)
Aug 14, 2017 145.36 146.76 142.32 142.63 281,262 -1.46(-1.01%)
Aug 11, 2017 146.39 148.09 143.72 144.09 349,526 -2.92(-1.98%)
Aug 10, 2017 153.20 153.44 146.21 147.00 388,289 -5.10(-3.35%)
Aug 09, 2017 151.92 154.72 150.28 152.10 279,490 +0.43(+0.28%)
Aug 08, 2017 151.01 155.32 150.16 151.68 389,735 -0.55(-0.36%)
Aug 07, 2017 154.78 154.84 151.16 152.23 342,644 -4.01(-2.57%)
Aug 04, 2017 155.08 157.45 153.81 156.24 314,793 +1.58(+1.02%)
Aug 03, 2017 161.34 161.34 152.59 154.66 563,280 -6.86(-4.25%)
Aug 02, 2017 161.70 163.48 156.50 161.52 528,834 -1.82(-1.12%)
Aug 01, 2017 163.22 166.20 161.34 163.34 346,979 +0.00(+0.00%)
Jul 31, 2017 162.25 166.20 161.26 163.34 396,565 +0.97(+0.60%)
Jul 28, 2017 161.46 167.17 160.61 162.37 473,071 -0.91(-0.56%)
Jul 27, 2017 158.12 163.28 156.24 163.28 455,004 +5.10(+3.23%)
Jul 26, 2017 160.61 163.60 157.02 158.18 528,758 +0.37(+0.23%)
Jul 25, 2017 156.78 161.09 156.11 157.81 502,021 +5.89(+3.88%)
Jul 24, 2017 154.72 154.72 150.95 151.92 271,206 -1.22(-0.79%)
Jul 21, 2017 156.11 158.24 152.29 153.14 296,164 -4.43(-2.81%)
Jul 20, 2017 161.58 163.30 156.36 157.57 617,209 -1.46(-0.92%)
Jul 19, 2017 151.92 159.45 151.56 159.03 519,948 +6.62(+4.34%)
Jul 18, 2017 157.21 157.27 150.40 152.41 323,753 -2.25(-1.45%)
Jul 17, 2017 154.84 157.75 153.99 154.66 267,219 -0.37(-0.24%)
Jul 14, 2017 152.89 156.05 152.35 155.02 393,057 +2.31(+1.51%)
Jul 13, 2017 151.50 152.83 148.58 152.71 332,079 +2.13(+1.41%)
Jul 12, 2017 153.38 154.96 148.82 150.59 528,258 +1.28(+0.85%)
Jul 11, 2017 146.52 151.01 145.18 149.31 329,767 +2.25(+1.53%)
Jul 10, 2017 144.45 148.12 144.03 147.06 388,587 +1.52(+1.04%)
Jul 07, 2017 144.94 146.33 140.87 145.54 470,788 -0.85(-0.58%)
Jul 06, 2017 153.20 153.51 145.54 146.39 706,667 -5.16(-3.41%)
Jul 05, 2017 159.09 159.15 149.80 151.56 607,416 -9.96(-6.17%)
Jul 03, 2017 154.29 163.46 153.68 161.52 482,775 +9.35(+6.15%)
Jun 30, 2017 153.01 154.69 149.67 152.16 608,995 +1.58(+1.05%)
Jun 29, 2017 151.31 155.51 149.74 150.59 549,235 +0.79(+0.53%)
Jun 28, 2017 147.91 152.32 147.49 149.80 576,185 +2.43(+1.65%)
Jun 27, 2017 149.74 151.56 147.18 147.37 501,333 -0.73(-0.49%)
Jun 26, 2017 150.10 151.13 146.15 148.09 418,899 -0.79(-0.53%)
Jun 23, 2017 146.15 149.43 144.86 148.88 410,811 +3.16(+2.17%)
Jun 22, 2017 147.18 149.82 144.23 145.73 592,028 -0.55(-0.37%)
Jun 21, 2017 153.50 155.08 143.99 146.27 1,072,063 -7.65(-4.97%)
Jun 20, 2017 154.35 155.26 148.64 153.93 622,749 -2.49(-1.59%)
Jun 19, 2017 159.14 159.44 155.29 156.42 377,837 -3.20(-2.01%)
Jun 16, 2017 154.64 159.68 151.73 159.62 576,867 +7.59(+4.99%)
Jun 15, 2017 153.34 155.82 150.02 152.03 649,865 -3.20(-2.06%)
Jun 14, 2017 162.58 162.58 151.91 155.23 894,953 -9.19(-5.59%)
Jun 13, 2017 161.69 165.19 160.09 164.42 526,431 +3.20(+1.99%)
Jun 12, 2017 161.51 165.60 159.91 161.22 801,831 +3.50(+2.22%)
Jun 09, 2017 148.18 159.08 148.06 157.72 810,117 +10.79(+7.34%)
Jun 08, 2017 147.23 150.31 146.16 146.93 436,618 -1.24(-0.84%)
Jun 07, 2017 153.22 155.23 145.22 148.18 657,754 -6.94(-4.47%)
Jun 06, 2017 148.95 155.65 148.36 155.11 442,657 +5.33(+3.56%)
Jun 05, 2017 147.47 151.26 147.41 149.78 316,464 +0.89(+0.60%)
Jun 02, 2017 151.68 152.27 146.93 148.89 530,976 -5.45(-3.53%)
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.