Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 720.04 729.71 706.09 710.88 19,368 -4.71(-0.66%)
Nov 27, 2013 724.75 734.68 703.78 715.59 49,761 -14.04(-1.92%)
Nov 26, 2013 736.73 743.92 722.01 729.63 23,623 -6.85(-0.93%)
Nov 25, 2013 752.57 758.98 724.92 736.48 39,793 -19.51(-2.58%)
Nov 22, 2013 747.26 756.93 733.14 755.99 21,791 +11.38(+1.53%)
Nov 21, 2013 731.08 748.37 729.97 744.61 27,681 +20.88(+2.89%)
Nov 20, 2013 737.76 745.55 718.33 723.72 38,653 -4.62(-0.63%)
Nov 19, 2013 721.67 736.65 711.06 728.34 34,685 +3.59(+0.50%)
Nov 18, 2013 752.22 753.93 719.53 724.75 40,678 -19.00(-2.55%)
Nov 15, 2013 737.42 743.75 726.48 743.75 33,864 +12.75(+1.74%)
Nov 14, 2013 715.51 732.43 715.51 731.00 33,284 +30.98(+4.43%)
Nov 12, 2013 716.11 719.01 693.94 700.01 20,510 -20.37(-2.83%)
Nov 11, 2013 716.79 726.12 713.00 720.38 12,316 +3.85(+0.54%)
Nov 08, 2013 686.92 717.48 683.67 716.53 35,794 +30.38(+4.43%)
Nov 07, 2013 723.29 726.89 679.06 686.15 50,147 -31.92(-4.45%)
Nov 06, 2013 723.55 734.58 711.74 718.07 30,015 +6.59(+0.93%)
Nov 05, 2013 722.18 728.69 710.37 711.48 25,682 -21.14(-2.89%)
Nov 04, 2013 716.53 733.91 711.74 732.62 30,123 +27.30(+3.87%)
Nov 01, 2013 712.77 713.28 681.19 705.32 39,451 -8.82(-1.23%)
Oct 31, 2013 720.81 733.48 706.91 714.14 27,433 -5.73(-0.80%)
Oct 30, 2013 735.62 744.61 704.04 719.87 42,626 -17.03(-2.31%)
Oct 29, 2013 725.78 736.90 725.35 736.90 27,764 +16.43(+2.28%)
Oct 28, 2013 715.93 725.26 709.52 720.47 30,326 +1.11(+0.15%)
Oct 25, 2013 711.48 724.75 706.01 719.36 56,819 +11.98(+1.69%)
Oct 24, 2013 698.90 709.93 685.88 707.38 34,212 +9.59(+1.37%)
Oct 23, 2013 713.20 714.48 690.77 697.79 39,999 -33.72(-4.61%)
Oct 22, 2013 728.34 745.03 721.41 731.51 48,864 +11.90(+1.65%)
Oct 21, 2013 728.34 736.48 714.82 719.61 35,531 -8.56(-1.18%)
Oct 18, 2013 720.64 728.17 712.94 728.17 38,293 +23.45(+3.33%)
Oct 17, 2013 698.39 706.35 693.60 704.72 32,322 +3.25(+0.46%)
Oct 16, 2013 685.04 707.12 683.67 701.47 43,429 +30.90(+4.61%)
Oct 15, 2013 674.34 683.84 663.38 670.57 41,136 -7.70(-1.14%)
Oct 14, 2013 653.37 679.99 649.60 678.28 34,297 +13.35(+2.01%)
Oct 11, 2013 636.00 670.99 635.47 664.92 43,503 +20.11(+3.12%)
Oct 10, 2013 624.78 644.81 622.73 644.81 46,381 +35.09(+5.76%)
Oct 09, 2013 618.37 618.37 598.34 609.72 36,009 -7.10(-1.15%)
Oct 08, 2013 637.79 642.49 615.88 616.83 35,002 -19.86(-3.12%)
Oct 07, 2013 631.63 649.86 631.12 636.68 25,898 -16.60(-2.54%)
Oct 04, 2013 639.25 658.50 630.62 653.28 34,143 +17.12(+2.69%)
Oct 03, 2013 650.72 650.72 625.73 636.17 48,191 -15.49(-2.38%)
Oct 02, 2013 639.08 654.05 629.06 651.66 29,655 +3.94(+0.61%)
Oct 01, 2013 629.66 652.17 629.49 647.72 29,208 -0.86(-0.13%)
Sep 27, 2013 649.86 652.68 642.40 648.58 16,531 -8.56(-1.30%)
Sep 26, 2013 658.59 661.84 647.72 657.14 26,182 +2.23(+0.34%)
Sep 25, 2013 659.02 665.78 653.46 654.91 19,315 +0.17(+0.03%)
Sep 24, 2013 653.46 668.69 646.18 654.74 21,853 +1.71(+0.26%)
Sep 23, 2013 656.28 660.39 646.87 653.03 22,852 -9.33(-1.41%)
Sep 20, 2013 682.30 684.70 658.08 662.36 33,726 -16.43(-2.42%)
Sep 19, 2013 684.70 693.25 675.02 678.79 24,778 -4.97(-0.73%)
Sep 18, 2013 658.25 691.63 653.80 683.75 55,580 +23.88(+3.62%)
Sep 17, 2013 652.00 664.50 648.41 659.88 20,971 +9.41(+1.45%)
Sep 16, 2013 665.78 665.78 647.98 650.46 29,609 -0.51(-0.08%)
Sep 13, 2013 652.94 658.93 647.89 650.97 24,113 -1.28(-0.20%)
Sep 12, 2013 662.87 665.70 650.80 652.26 29,041 -11.47(-1.73%)
Sep 11, 2013 646.01 663.73 640.21 663.73 35,863 +14.63(+2.25%)
Sep 10, 2013 650.46 650.98 632.49 649.09 45,621 +0.60(+0.09%)
Sep 09, 2013 633.43 650.46 630.77 648.49 30,549 +19.51(+3.10%)
Sep 06, 2013 636.17 641.90 615.20 628.98 40,637 +1.37(+0.22%)
Sep 05, 2013 624.87 635.74 624.27 627.61 25,015 +5.82(+0.94%)
Sep 04, 2013 609.38 626.69 605.44 621.79 34,961 +9.59(+1.57%)
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.