Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

66.72 +0.60 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 314.89 337.40 314.89 329.04 719,201 +43.55(+15.26%)
Nov 29, 2016 281.43 290.49 276.08 285.48 322,121 -10.61(-3.58%)
Nov 28, 2016 313.08 313.94 294.75 296.09 312,908 -13.46(-4.35%)
Nov 25, 2016 308.77 311.87 304.50 309.55 141,090 -5.00(-1.59%)
Nov 23, 2016 314.55 314.55 314.55 0 +4.92(+1.59%)
Nov 22, 2016 310.24 315.50 298.94 309.63 282,340 -0.60(-0.19%)
Nov 21, 2016 302.21 311.62 302.21 310.24 311,500 +20.01(+6.89%)
Nov 18, 2016 289.62 294.62 285.31 290.23 200,457 +3.54(+1.23%)
Nov 17, 2016 299.80 305.32 284.27 286.69 267,581 -5.09(-1.74%)
Nov 16, 2016 295.40 302.47 289.73 291.78 350,722 -6.47(-2.17%)
Nov 15, 2016 282.29 299.37 282.25 298.25 361,038 +22.85(+8.30%)
Nov 14, 2016 268.15 275.99 263.49 275.39 260,054 +4.14(+1.53%)
Nov 11, 2016 281.25 282.81 264.01 271.25 337,250 -14.75(-5.16%)
Nov 10, 2016 281.00 292.81 279.27 286.00 413,238 +2.85(+1.01%)
Nov 09, 2016 271.25 288.85 263.06 283.15 367,258 +13.63(+5.06%)
Nov 08, 2016 265.30 274.10 263.57 269.53 244,518 +1.29(+0.48%)
Nov 07, 2016 261.50 268.66 261.50 268.23 277,480 +15.78(+6.25%)
Nov 04, 2016 253.31 260.04 247.88 252.45 338,877 -3.71(-1.45%)
Nov 03, 2016 254.86 257.97 249.43 256.16 275,457 +2.85(+1.12%)
Nov 02, 2016 255.55 257.45 243.74 253.31 511,757 -9.31(-3.55%)
Nov 01, 2016 267.97 270.91 253.83 262.63 365,405 +0.17(+0.07%)
Oct 31, 2016 269.18 272.37 260.90 262.45 311,897 -8.11(-3.00%)
Oct 28, 2016 272.29 283.41 265.90 270.56 521,924 -2.85(-1.04%)
Oct 27, 2016 279.88 281.17 273.02 273.41 290,340 -2.67(-0.97%)
Oct 26, 2016 267.97 279.96 265.73 276.08 379,139 +1.72(+0.63%)
Oct 25, 2016 277.37 287.12 273.41 274.36 340,886 -4.23(-1.52%)
Oct 24, 2016 280.31 283.93 269.41 278.58 351,762 -2.42(-0.86%)
Oct 21, 2016 282.29 282.46 276.17 281.00 329,970 -5.78(-2.01%)
Oct 20, 2016 283.50 290.05 277.89 286.77 271,427 -0.60(-0.21%)
Oct 19, 2016 282.46 293.93 282.20 287.38 379,568 +11.73(+4.26%)
Oct 18, 2016 280.13 282.55 272.29 275.65 184,423 +3.11(+1.14%)
Oct 17, 2016 276.25 279.44 268.15 272.54 187,416 -4.66(-1.68%)
Oct 14, 2016 285.83 288.76 276.17 277.20 256,693 -3.97(-1.41%)
Oct 13, 2016 281.60 286.08 270.56 281.17 341,613 -5.09(-1.78%)
Oct 12, 2016 285.31 289.45 279.25 286.26 267,197 -3.54(-1.22%)
Oct 11, 2016 297.12 298.50 285.48 289.79 308,018 -10.18(-3.39%)
Oct 10, 2016 295.31 303.51 294.97 299.97 276,236 +12.85(+4.48%)
Oct 07, 2016 292.38 295.75 284.45 287.12 347,067 -4.57(-1.57%)
Oct 06, 2016 293.24 296.26 284.19 291.69 338,120 +1.12(+0.39%)
Oct 05, 2016 285.91 294.62 285.74 290.57 352,669 +12.42(+4.47%)
Oct 04, 2016 287.03 289.66 274.53 278.15 399,155 -8.37(-2.92%)
Oct 03, 2016 289.19 289.36 279.79 286.52 355,965 -0.78(-0.27%)
Sep 30, 2016 282.12 291.69 276.51 287.29 498,798 +10.87(+3.93%)
Sep 29, 2016 276.51 285.49 268.75 276.43 838,404 -0.78(-0.28%)
Sep 28, 2016 249.60 278.58 243.91 277.20 916,528 +31.22(+12.69%)
Sep 27, 2016 243.91 247.79 237.61 245.98 466,382 -4.66(-1.86%)
Sep 26, 2016 255.64 260.81 249.57 250.64 327,837 -3.45(-1.36%)
Sep 23, 2016 261.33 267.97 249.78 254.09 450,101 -10.87(-4.10%)
Sep 22, 2016 272.46 275.22 264.26 264.95 360,515 +1.55(+0.59%)
Sep 21, 2016 254.00 264.01 252.36 263.40 482,925 +16.65(+6.75%)
Sep 20, 2016 252.62 256.68 246.67 246.76 479,001 -5.78(-2.29%)
Sep 19, 2016 259.61 261.07 252.28 252.53 444,614 -0.34(-0.14%)
Sep 16, 2016 250.38 255.62 247.56 252.88 423,098 -6.38(-2.46%)
Sep 15, 2016 253.74 264.70 251.50 259.26 455,851 +8.80(+3.51%)
Sep 14, 2016 257.88 267.46 247.88 250.47 677,617 -8.62(-3.33%)
Sep 13, 2016 275.13 275.13 256.85 259.09 631,446 -24.75(-8.72%)
Sep 12, 2016 270.13 287.64 267.89 283.84 457,418 +7.85(+2.84%)
Sep 09, 2016 294.19 296.61 275.99 275.99 523,735 -26.31(-8.70%)
Sep 08, 2016 291.61 303.51 287.64 302.30 435,921 +15.96(+5.57%)
Sep 07, 2016 284.70 287.98 281.60 286.34 347,620 +4.92(+1.75%)
Sep 06, 2016 271.42 282.03 271.34 281.43 423,984 +12.76(+4.75%)
Sep 02, 2016 266.77 268.66 268.66 268.66 335,914 +7.33(+2.81%)
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.