Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 287.82 311.91 281.81 301.55 1,127,791 +7.36(+2.50%)
Jan 29, 2015 298.13 299.72 274.93 294.18 672,577 +1.94(+0.67%)
Jan 28, 2015 327.63 327.63 289.77 292.24 1,016,382 -38.48(-11.64%)
Jan 27, 2015 323.04 335.29 320.98 330.72 509,640 -0.45(-0.13%)
Jan 26, 2015 320.45 333.34 312.15 331.17 382,504 +13.78(+4.34%)
Jan 23, 2015 319.39 331.23 315.97 317.39 458,729 -6.77(-2.09%)
Jan 22, 2015 326.34 327.28 306.76 324.16 591,111 +4.89(+1.53%)
Jan 21, 2015 307.08 320.12 303.72 319.27 631,666 +17.55(+5.82%)
Jan 20, 2015 294.83 302.02 284.94 301.72 805,042 +1.30(+0.43%)
Jan 16, 2015 278.40 301.49 278.22 300.43 842,815 +26.91(+9.84%)
Jan 15, 2015 294.60 296.60 273.10 273.51 1,046,280 -10.89(-3.83%)
Jan 14, 2015 273.92 286.11 260.79 284.41 1,145,371 +2.65(+0.94%)
Jan 13, 2015 292.59 299.19 274.28 281.76 614,441 -7.77(-2.69%)
Jan 12, 2015 303.25 303.90 284.46 289.53 599,579 -27.33(-8.62%)
Jan 09, 2015 325.93 326.40 307.85 316.86 473,121 -7.95(-2.45%)
Jan 08, 2015 310.79 326.22 307.49 324.81 476,182 +20.56(+6.76%)
Jan 07, 2015 313.56 316.86 298.19 304.25 492,771 +2.36(+0.78%)
Jan 06, 2015 314.50 322.10 295.65 301.90 762,872 -14.19(-4.49%)
Jan 05, 2015 346.01 346.25 311.32 316.09 740,998 -45.23(-12.52%)
Jan 02, 2015 350.78 364.44 345.54 361.32 634,483 +5.18(+1.46%)
Dec 31, 2014 357.32 356.14 356.14 356.14 457,403 -7.54(-2.07%)
Dec 30, 2014 370.10 374.22 360.79 363.68 396,510 -8.89(-2.39%)
Dec 29, 2014 372.93 381.29 366.62 372.57 396,336 +3.47(+0.94%)
Dec 26, 2014 374.52 378.82 364.39 369.10 340,314 +0.35(+0.10%)
Dec 24, 2014 371.75 368.75 368.75 368.75 272,958 -8.89(-2.35%)
Dec 23, 2014 371.98 381.64 364.56 377.64 412,521 +13.13(+3.60%)
Dec 22, 2014 368.98 370.33 352.78 364.50 561,660 -9.31(-2.49%)
Dec 19, 2014 354.79 377.11 343.54 373.81 690,019 +29.33(+8.51%)
Dec 18, 2014 349.19 353.37 317.92 344.48 887,291 +18.97(+5.83%)
Dec 17, 2014 293.89 333.47 292.53 325.51 992,518 +37.16(+12.89%)
Dec 16, 2014 273.27 315.09 271.57 288.35 1,508,418 +7.07(+2.51%)
Dec 15, 2014 297.95 304.31 279.38 281.29 637,175 -7.83(-2.71%)
Dec 12, 2014 295.95 305.67 287.70 289.12 721,047 -16.84(-5.51%)
Dec 11, 2014 306.26 329.52 304.14 305.96 540,846 -1.12(-0.36%)
Dec 10, 2014 322.39 323.93 300.54 307.08 800,947 -31.16(-9.21%)
Dec 09, 2014 325.40 342.24 322.63 338.24 517,557 +10.37(+3.16%)
Dec 08, 2014 356.79 359.89 325.40 327.87 592,923 -44.88(-12.04%)
Dec 05, 2014 384.35 388.29 380.52 372.75 431,047 -14.55(-3.76%)
Dec 04, 2014 385.76 394.60 376.46 387.30 335,436 -10.01(-2.52%)
Dec 03, 2014 390.06 406.97 386.76 397.31 564,544 +13.19(+3.43%)
Dec 02, 2014 364.44 394.25 363.09 384.12 534,379 +11.66(+3.13%)
Dec 01, 2014 361.97 374.69 351.49 372.45 582,057 +5.24(+1.43%)
Nov 28, 2014 399.31 406.08 363.84 367.21 552,091 -88.40(-19.40%)
Nov 26, 2014 467.04 455.62 455.62 455.62 215,670 -17.96(-3.79%)
Nov 25, 2014 502.67 504.14 472.05 473.58 302,872 -24.91(-5.00%)
Nov 24, 2014 505.50 513.45 491.60 498.49 185,834 -11.07(-2.17%)
Nov 21, 2014 515.34 521.70 499.32 509.56 332,800 +18.85(+3.84%)
Nov 20, 2014 475.64 492.90 472.40 490.72 143,890 +17.61(+3.72%)
Nov 19, 2014 468.57 477.94 455.87 473.11 190,447 +7.72(+1.66%)
Nov 18, 2014 462.98 477.29 459.03 465.39 165,632 +1.59(+0.34%)
Nov 17, 2014 465.04 472.93 458.27 463.80 172,468 -8.01(-1.70%)
Nov 14, 2014 466.04 473.52 455.79 471.81 235,621 +9.54(+2.06%)
Nov 13, 2014 471.16 472.46 435.12 462.27 422,840 -14.66(-3.07%)
Nov 12, 2014 480.00 496.02 475.64 476.94 395,904 -13.84(-2.82%)
Nov 11, 2014 488.48 493.66 473.23 490.78 219,122 +4.77(+0.98%)
Nov 10, 2014 512.39 519.16 481.47 486.00 263,655 -13.55(-2.71%)
Nov 07, 2014 486.30 510.92 483.71 499.55 266,856 +16.55(+3.43%)
Nov 06, 2014 456.91 483.83 452.38 483.00 272,365 +16.96(+3.64%)
Nov 05, 2014 457.68 471.46 445.66 466.04 290,038 +23.85(+5.39%)
Nov 04, 2014 453.55 454.97 430.89 442.19 270,502 -29.45(-6.24%)
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.