Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

69.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 347.04 350.43 341.55 343.20 206,550 -3.22(-0.93%)
Jul 30, 2018 345.64 349.82 342.33 346.43 223,984 +9.23(+2.74%)
Jul 27, 2018 330.14 342.86 329.18 337.19 172,221 -4.96(-1.45%)
Jul 26, 2018 332.93 343.73 331.27 342.16 182,704 +10.10(+3.04%)
Jul 25, 2018 324.31 333.62 319.87 332.06 183,267 +8.88(+2.75%)
Jul 24, 2018 315.16 328.75 314.55 323.17 254,555 +11.41(+3.66%)
Jul 23, 2018 319.08 319.40 310.02 311.77 165,969 -4.01(-1.27%)
Jul 20, 2018 319.87 321.26 312.73 315.77 189,450 -3.31(-1.04%)
Jul 19, 2018 316.56 323.26 315.49 319.08 198,192 -0.26(-0.08%)
Jul 18, 2018 315.25 320.65 304.80 319.34 278,392 +0.17(+0.05%)
Jul 17, 2018 319.08 323.78 313.16 319.17 221,831 -3.31(-1.03%)
Jul 16, 2018 324.39 329.18 314.03 322.48 310,353 -11.76(-3.52%)
Jul 13, 2018 330.14 339.89 327.18 334.23 241,728 +5.57(+1.70%)
Jul 12, 2018 331.19 335.37 321.95 328.66 220,804 +1.31(+0.40%)
Jul 11, 2018 340.16 345.56 320.65 327.36 344,285 -22.03(-6.31%)
Jul 10, 2018 347.30 358.10 347.12 349.39 256,938 +7.23(+2.11%)
Jul 09, 2018 333.10 343.38 332.75 342.16 258,492 +14.37(+4.38%)
Jul 06, 2018 318.21 330.49 314.29 327.79 156,525 +6.10(+1.89%)
Jul 05, 2018 329.10 331.54 318.99 321.69 252,181 -2.09(-0.65%)
Jul 03, 2018 323.78 323.78 323.78 0 +7.31(+2.31%)
Jul 02, 2018 324.74 324.74 311.59 316.47 243,337 -15.76(-4.74%)
Jun 29, 2018 342.16 328.49 332.23 268,132 +6.44(+1.98%)
Jun 28, 2018 328.83 332.06 318.32 325.79 289,330 -1.48(-0.45%)
Jun 27, 2018 321.69 338.94 321.17 327.27 490,308 +12.80(+4.07%)
Jun 26, 2018 306.11 318.04 302.45 314.47 333,391 +12.11(+4.00%)
Jun 25, 2018 320.74 321.00 296.89 302.36 507,131 -21.07(-6.52%)
Jun 22, 2018 324.31 332.75 322.56 323.44 363,608 +19.42(+6.39%)
Jun 21, 2018 316.56 316.56 300.27 304.02 299,398 -18.81(-5.83%)
Jun 20, 2018 324.48 326.13 315.25 322.83 165,185 +4.53(+1.42%)
Jun 19, 2018 309.94 322.13 306.54 318.30 160,769 -2.58(-0.80%)
Jun 18, 2018 309.29 327.04 309.29 320.87 220,212 +10.03(+3.23%)
Jun 15, 2018 332.28 309.64 310.85 268,632 -21.44(-6.45%)
Jun 14, 2018 337.38 340.32 330.73 332.28 162,790 -1.82(-0.54%)
Jun 13, 2018 336.69 340.63 330.38 334.10 197,665 -3.89(-1.15%)
Jun 12, 2018 346.81 348.88 335.68 337.99 151,961 -7.61(-2.20%)
Jun 11, 2018 340.84 351.04 338.77 345.60 123,391 +3.63(+1.06%)
Jun 08, 2018 344.04 347.41 334.79 341.97 182,218 -1.47(-0.43%)
Jun 07, 2018 332.80 349.05 332.80 343.44 289,538 +15.13(+4.61%)
Jun 06, 2018 319.92 328.31 190,548 +4.84(+1.50%)
Jun 05, 2018 321.65 331.33 319.14 323.47 183,039 -2.33(-0.72%)
Jun 04, 2018 337.38 345.77 323.64 325.80 196,186 -9.16(-2.74%)
Jun 01, 2018 333.15 341.53 329.66 334.96 202,341 +5.01(+1.52%)
May 31, 2018 330.47 342.48 328.31 329.95 258,430 -8.65(-2.55%)
May 30, 2018 317.42 342.47 317.42 338.60 424,927 +28.44(+9.17%)
May 29, 2018 305.75 315.77 301.51 310.15 182,529 -3.20(-1.02%)
May 25, 2018 313.35 313.35 313.35 0 -26.62(-7.83%)
May 24, 2018 345.77 346.81 335.22 339.98 309,784 -17.89(-5.00%)
May 23, 2018 351.30 358.30 342.75 357.87 259,256 +0.35(+0.10%)
May 22, 2018 372.65 379.83 354.85 357.52 268,559 -14.52(-3.90%)
May 21, 2018 367.47 372.57 362.45 372.05 239,949 +9.94(+2.75%)
May 18, 2018 368.59 369.63 360.98 362.11 208,949 -8.56(-2.31%)
May 17, 2018 357.70 371.96 357.44 370.67 301,406 +15.82(+4.46%)
May 16, 2018 349.05 355.11 344.13 354.85 193,246 +4.15(+1.18%)
May 15, 2018 347.67 352.51 343.00 350.70 206,642 +0.00(+0.00%)
May 14, 2018 346.20 355.32 346.04 350.70 242,132 +7.18(+2.09%)
May 11, 2018 343.09 350.44 341.36 343.52 209,910 +0.95(+0.28%)
May 10, 2018 338.42 344.47 334.10 342.57 198,081 +7.69(+2.30%)
May 09, 2018 326.49 345.25 326.15 334.88 386,158 +19.45(+6.17%)
May 08, 2018 308.60 315.69 291.92 315.43 433,819 +7.35(+2.39%)
May 07, 2018 314.30 328.39 306.48 308.08 356,244 +1.12(+0.37%)
May 04, 2018 299.95 310.33 296.58 306.96 212,130 +4.24(+1.40%)
May 03, 2018 301.25 304.19 290.79 302.72 304,164 -2.42(-0.79%)
May 02, 2018 298.23 311.97 298.23 305.14 212,336 +4.06(+1.35%)
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.