Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.19 +0.83 (+1.20%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 293.13 304.24 283.63 295.45 281,387 +6.33(+2.19%)
Oct 29, 2015 282.44 297.24 280.55 289.11 203,669 +4.11(+1.44%)
Oct 28, 2015 271.82 290.31 266.52 285.00 292,484 +18.06(+6.77%)
Oct 27, 2015 266.00 270.03 258.65 266.94 216,455 -9.84(-3.56%)
Oct 26, 2015 297.16 297.41 276.79 276.79 219,404 -22.77(-7.60%)
Oct 23, 2015 297.50 307.60 291.51 299.55 196,098 -1.80(-0.60%)
Oct 22, 2015 290.74 303.49 290.74 301.35 226,701 +15.32(+5.36%)
Oct 21, 2015 292.71 297.50 285.18 286.03 206,280 -10.53(-3.55%)
Oct 20, 2015 291.85 301.27 287.75 296.56 151,935 +2.14(+0.73%)
Oct 19, 2015 304.00 304.22 289.80 294.42 267,951 -18.57(-5.93%)
Oct 16, 2015 315.05 317.78 300.41 312.99 251,494 +0.68(+0.22%)
Oct 15, 2015 292.19 312.39 289.11 312.31 312,795 +16.78(+5.68%)
Oct 14, 2015 286.55 299.21 284.75 295.53 292,478 +6.93(+2.40%)
Oct 13, 2015 290.31 301.87 286.55 288.60 350,132 -9.67(-3.24%)
Oct 12, 2015 311.37 311.54 289.52 298.27 311,860 -11.30(-3.65%)
Oct 09, 2015 318.13 319.15 304.26 309.57 557,073 -7.10(-2.24%)
Oct 08, 2015 296.56 319.95 291.68 316.67 596,106 +17.63(+5.90%)
Oct 07, 2015 298.44 310.00 281.40 299.04 639,866 +11.04(+3.83%)
Oct 06, 2015 274.05 294.16 268.83 288.00 499,135 +17.55(+6.49%)
Oct 05, 2015 256.76 272.69 256.33 270.45 518,840 +22.59(+9.12%)
Oct 02, 2015 212.77 248.12 211.66 247.86 425,295 +27.13(+12.29%)
Oct 01, 2015 227.49 234.85 214.48 220.73 466,307 +1.71(+0.78%)
Sep 30, 2015 210.37 221.41 209.77 219.02 366,063 +14.04(+6.85%)
Sep 29, 2015 209.09 213.62 200.62 204.98 279,484 -1.20(-0.58%)
Sep 28, 2015 226.12 226.12 205.58 206.18 562,953 -27.56(-11.79%)
Sep 25, 2015 239.81 240.16 227.58 233.74 426,047 +1.63(+0.70%)
Sep 24, 2015 224.75 237.25 219.70 232.11 311,732 +2.65(+1.16%)
Sep 23, 2015 241.27 244.69 229.20 229.46 363,894 -8.73(-3.67%)
Sep 22, 2015 235.71 246.41 233.65 238.19 386,602 -8.73(-3.54%)
Sep 21, 2015 249.14 251.88 242.04 246.92 405,402 +4.19(+1.73%)
Sep 18, 2015 248.20 253.56 237.85 242.72 623,608 -20.37(-7.74%)
Sep 17, 2015 264.46 277.17 258.22 263.09 468,248 -0.34(-0.13%)
Sep 16, 2015 248.29 264.72 247.86 263.44 356,235 +20.63(+8.49%)
Sep 15, 2015 236.90 245.12 236.82 242.81 150,340 +7.79(+3.31%)
Sep 14, 2015 238.10 239.39 231.43 235.02 222,047 -6.16(-2.55%)
Sep 11, 2015 240.41 242.21 231.09 241.18 253,247 -6.93(-2.79%)
Sep 10, 2015 246.92 252.14 236.90 248.12 348,179 +4.11(+1.68%)
Sep 09, 2015 263.35 273.17 242.55 244.01 636,476 -14.12(-5.47%)
Sep 08, 2015 254.96 259.50 245.72 258.13 367,876 +11.30(+4.58%)
Sep 04, 2015 249.14 246.83 246.83 246.83 247,351 -13.61(-5.22%)
Sep 03, 2015 262.58 276.27 254.99 260.44 539,726 +3.25(+1.26%)
Sep 02, 2015 261.64 262.58 240.07 257.19 381,220 +5.99(+2.39%)
Sep 01, 2015 258.30 266.00 243.75 251.20 563,792 -30.04(-10.68%)
Aug 31, 2015 265.40 285.95 251.28 281.24 666,633 +8.39(+3.07%)
Aug 28, 2015 251.97 280.13 251.97 272.85 532,627 +18.06(+7.09%)
Aug 27, 2015 236.90 256.50 234.59 254.79 587,851 +33.21(+14.99%)
Aug 26, 2015 215.68 222.44 204.21 221.58 474,877 +20.46(+10.17%)
Aug 25, 2015 237.25 237.93 201.13 201.13 354,433 -10.10(-4.78%)
Aug 24, 2015 209.86 239.73 197.02 211.23 566,896 -40.57(-16.11%)
Aug 21, 2015 272.34 280.81 251.03 251.80 577,052 -28.84(-10.28%)
Aug 20, 2015 298.27 304.35 280.30 280.64 571,349 -20.37(-6.77%)
Aug 19, 2015 324.20 324.37 296.47 301.01 437,590 -27.82(-8.46%)
Aug 18, 2015 330.79 332.68 323.26 328.82 159,769 -3.08(-0.93%)
Aug 17, 2015 326.17 336.78 321.72 331.91 123,855 +1.88(+0.57%)
Aug 14, 2015 334.47 340.98 327.45 330.02 134,588 -2.65(-0.80%)
Aug 13, 2015 339.78 345.09 330.73 332.68 228,677 -15.32(-4.40%)
Aug 12, 2015 325.14 350.48 320.87 348.00 336,004 +17.97(+5.45%)
Aug 11, 2015 309.74 330.88 306.83 330.02 268,808 +2.05(+0.63%)
Aug 10, 2015 302.21 328.48 301.87 327.97 290,029 +28.76(+9.61%)
Aug 07, 2015 312.73 320.09 296.18 299.21 288,962 -17.63(-5.56%)
Aug 06, 2015 298.61 318.73 290.23 316.84 327,556 +15.15(+5.02%)
Aug 05, 2015 316.67 326.51 301.18 301.69 264,702 -7.62(-2.46%)
Aug 04, 2015 316.67 323.69 305.29 309.31 224,491 -3.34(-1.07%)
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.