Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Bull 2X ETF Direxion (NY: ERX )

60.50 +1.35 (+2.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 179.37 179.37 179.37 0 +10.70(+6.34%)
Mar 28, 2018 178.85 181.26 167.82 168.67 497,092 -10.57(-5.89%)
Mar 27, 2018 186.54 188.96 175.98 179.24 391,263 -5.02(-2.73%)
Mar 26, 2018 181.20 185.11 174.94 184.26 391,711 +9.13(+5.21%)
Mar 23, 2018 181.26 187.20 173.76 175.13 500,971 -3.13(-1.76%)
Mar 22, 2018 184.00 186.60 177.28 178.26 430,163 -11.68(-6.15%)
Mar 21, 2018 179.44 193.39 177.55 189.94 464,105 +13.63(+7.73%)
Mar 20, 2018 174.35 179.63 174.35 176.30 309,891 +4.56(+2.66%)
Mar 19, 2018 178.98 179.17 168.80 171.74 388,511 -8.54(-4.74%)
Mar 16, 2018 175.78 182.63 174.91 180.28 281,747 +4.70(+2.67%)
Mar 15, 2018 181.07 182.65 171.67 175.59 373,961 -2.94(-1.64%)
Mar 14, 2018 183.87 185.11 177.35 178.52 277,426 -3.13(-1.72%)
Mar 13, 2018 186.54 189.94 179.44 181.65 338,250 -3.91(-2.11%)
Mar 12, 2018 185.63 189.81 182.96 185.57 308,363 -0.33(-0.18%)
Mar 09, 2018 179.89 186.41 179.89 185.89 411,403 +9.91(+5.63%)
Mar 08, 2018 177.35 178.78 172.19 175.98 270,091 -0.06(-0.04%)
Mar 07, 2018 180.02 171.15 176.04 366,299 -4.17(-2.32%)
Mar 06, 2018 182.70 185.29 177.74 180.22 321,942 +0.33(+0.18%)
Mar 05, 2018 172.33 181.65 171.38 179.89 367,385 +5.35(+3.06%)
Mar 02, 2018 169.00 176.21 164.37 174.54 381,361 +2.48(+1.44%)
Mar 01, 2018 172.33 180.15 168.41 172.06 638,590 -0.91(-0.53%)
Feb 28, 2018 188.76 190.72 172.91 172.98 474,345 -12.85(-6.91%)
Feb 27, 2018 194.24 199.07 185.83 185.83 416,873 -7.63(-3.95%)
Feb 26, 2018 192.94 194.57 190.07 193.46 257,986 +3.26(+1.72%)
Feb 23, 2018 181.07 190.33 179.96 190.20 384,988 +11.94(+6.70%)
Feb 22, 2018 176.89 186.09 175.19 178.26 406,454 +5.15(+2.98%)
Feb 21, 2018 180.74 185.33 172.98 173.11 317,514 -8.81(-4.84%)
Feb 20, 2018 185.04 190.07 179.57 181.91 381,825 -3.00(-1.62%)
Feb 16, 2018 184.91 184.91 184.91 0 -1.63(-0.87%)
Feb 15, 2018 189.35 180.87 186.54 417,731 -1.63(-0.87%)
Feb 14, 2018 175.26 189.61 173.50 188.18 421,820 +7.96(+4.42%)
Feb 13, 2018 179.04 182.50 176.70 180.22 249,034 -2.41(-1.32%)
Feb 12, 2018 180.87 188.31 178.06 182.63 583,445 +8.61(+4.95%)
Feb 09, 2018 180.61 180.80 156.61 174.02 704,992 -0.20(-0.11%)
Feb 08, 2018 194.76 174.15 174.22 591,596 -17.74(-9.24%)
Feb 07, 2018 204.03 206.96 191.83 191.96 415,837 -10.24(-5.06%)
Feb 06, 2018 187.59 206.37 185.89 202.20 606,581 +3.59(+1.81%)
Feb 05, 2018 217.33 223.98 187.46 198.61 607,792 -27.46(-12.15%)
Feb 02, 2018 244.92 245.70 222.03 226.07 512,689 -32.35(-12.52%)
Feb 01, 2018 252.03 258.81 247.66 258.42 294,398 +7.44(+2.96%)
Jan 31, 2018 252.16 253.53 245.44 250.99 468,893 +0.85(+0.34%)
Jan 30, 2018 260.18 260.31 249.55 250.14 527,051 -16.44(-6.17%)
Jan 29, 2018 275.90 278.58 265.21 266.58 314,577 -12.59(-4.51%)
Jan 26, 2018 275.45 280.40 274.86 279.17 202,340 +4.70(+1.71%)
Jan 25, 2018 285.04 285.36 273.05 274.47 358,573 -7.11(-2.52%)
Jan 24, 2018 284.06 288.88 278.38 281.58 418,859 -2.22(-0.78%)
Jan 23, 2018 286.21 287.51 279.30 283.80 288,332 -1.17(-0.41%)
Jan 22, 2018 268.40 284.97 268.40 284.97 335,468 +17.29(+6.46%)
Jan 19, 2018 266.19 267.88 262.47 267.69 277,469 -1.04(-0.39%)
Jan 18, 2018 274.01 274.47 267.49 268.73 261,534 -6.65(-2.42%)
Jan 17, 2018 270.56 278.97 265.53 275.38 251,052 +6.65(+2.48%)
Jan 16, 2018 281.32 281.77 266.97 268.73 438,137 -10.37(-3.72%)
Jan 12, 2018 279.10 279.10 279.10 0 +7.76(+2.86%)
Jan 11, 2018 258.36 274.21 255.75 271.34 429,512 +15.59(+6.10%)
Jan 10, 2018 258.62 259.14 256.86 255.75 331,022 -0.91(-0.36%)
Jan 09, 2018 259.86 260.44 255.49 256.66 271,358 -2.02(-0.78%)
Jan 08, 2018 254.25 259.07 251.90 258.68 235,685 +4.31(+1.69%)
Jan 05, 2018 253.07 254.64 247.86 254.38 263,660 -0.20(-0.08%)
Jan 04, 2018 249.75 255.03 247.01 254.57 283,913 +4.50(+1.80%)
Jan 03, 2018 240.36 251.90 239.96 250.07 347,277 +10.63(+4.44%)
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.