Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.52 +1.16 (+1.67%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 519.26 517.54 517.54 517.54 314,756 -10.96(-2.07%)
Dec 30, 2014 537.83 543.82 524.30 528.50 272,853 -12.92(-2.39%)
Dec 29, 2014 541.94 554.09 532.78 541.42 272,733 +5.05(+0.94%)
Dec 26, 2014 544.25 550.50 529.53 536.37 234,182 +0.51(+0.10%)
Dec 24, 2014 540.22 535.86 535.86 535.86 187,832 -12.92(-2.36%)
Dec 23, 2014 540.57 554.60 529.78 548.78 283,871 +19.09(+3.60%)
Dec 22, 2014 536.20 538.17 512.66 529.70 386,499 -13.52(-2.49%)
Dec 19, 2014 515.58 548.01 499.23 543.22 474,827 +42.62(+8.51%)
Dec 18, 2014 507.44 513.52 462.00 500.60 610,578 +27.56(+5.83%)
Dec 17, 2014 427.08 484.59 425.11 473.04 682,988 +54.01(+12.89%)
Dec 16, 2014 397.12 457.89 394.64 419.03 1,037,998 +10.27(+2.51%)
Dec 15, 2014 432.98 442.23 406.00 408.76 438,463 -11.38(-2.71%)
Dec 12, 2014 430.07 444.20 418.09 420.15 496,179 -24.48(-5.51%)
Dec 11, 2014 445.05 478.86 441.97 444.62 372,176 -1.63(-0.36%)
Dec 10, 2014 468.50 470.73 436.75 446.25 551,161 -45.27(-9.21%)
Dec 09, 2014 472.87 497.35 468.85 491.52 356,150 +15.06(+3.16%)
Dec 08, 2014 518.49 522.99 472.88 476.46 408,012 -65.22(-12.04%)
Dec 05, 2014 558.54 564.25 552.98 541.68 296,619 -21.14(-3.76%)
Dec 04, 2014 560.59 573.43 547.07 562.82 230,826 -14.55(-2.52%)
Dec 03, 2014 566.84 591.40 562.04 577.37 388,483 +19.17(+3.43%)
Dec 02, 2014 529.61 572.92 527.64 558.20 367,726 +16.95(+3.13%)
Dec 01, 2014 526.02 544.50 510.78 541.25 400,535 +7.62(+1.43%)
Nov 28, 2014 580.28 590.12 528.73 533.63 379,914 -128.47(-19.40%)
Nov 26, 2014 678.70 662.10 662.10 662.10 148,410 -26.10(-3.79%)
Nov 25, 2014 730.48 732.62 685.98 688.20 208,417 -36.20(-5.00%)
Nov 24, 2014 734.59 746.14 714.39 724.41 127,879 -16.09(-2.17%)
Nov 21, 2014 748.88 758.13 725.61 740.50 229,011 +27.39(+3.84%)
Nov 20, 2014 691.20 716.28 686.49 713.11 99,016 +25.59(+3.72%)
Nov 19, 2014 680.93 694.54 662.47 687.52 131,053 +11.21(+1.66%)
Nov 18, 2014 672.80 693.60 667.06 676.31 113,977 +2.31(+0.34%)
Nov 17, 2014 675.79 687.26 665.95 674.00 118,681 -11.64(-1.70%)
Nov 14, 2014 677.25 688.12 662.36 685.64 162,140 +13.87(+2.06%)
Nov 13, 2014 684.70 686.58 632.32 671.77 290,971 -21.31(-3.07%)
Nov 12, 2014 697.53 720.81 691.20 693.08 272,436 -20.11(-2.82%)
Nov 11, 2014 709.86 717.39 687.69 713.20 150,786 +6.93(+0.98%)
Nov 10, 2014 744.61 754.45 699.67 706.26 181,431 -19.68(-2.71%)
Nov 07, 2014 706.69 742.47 702.92 725.95 183,633 +24.05(+3.43%)
Nov 06, 2014 663.98 703.10 657.39 701.90 187,424 +24.65(+3.64%)
Nov 05, 2014 665.10 685.12 647.64 677.25 199,586 +34.66(+5.39%)
Nov 04, 2014 659.10 661.16 626.16 642.59 186,142 -42.79(-6.24%)
Nov 03, 2014 721.07 743.84 678.97 685.38 252,332 -34.83(-4.84%)
Oct 31, 2014 682.81 722.10 664.15 720.21 187,865 +40.74(+6.00%)
Oct 30, 2014 671.86 687.26 654.66 679.47 124,629 -7.53(-1.10%)
Oct 29, 2014 701.21 718.59 666.89 687.01 192,602 +6.76(+0.99%)
Oct 28, 2014 645.58 684.61 633.17 680.25 118,868 +43.48(+6.83%)
Oct 27, 2014 645.75 678.02 678.02 636.77 181,135 -41.25(-6.08%)
Oct 24, 2014 684.35 686.32 651.91 678.02 137,517 -8.82(-1.28%)
Oct 23, 2014 677.59 706.95 669.72 686.84 204,617 +36.03(+5.54%)
Oct 22, 2014 694.11 706.90 648.83 650.80 235,159 -38.17(-5.54%)
Oct 21, 2014 650.46 693.25 650.46 688.97 214,850 +57.69(+9.14%)
Oct 20, 2014 612.97 622.22 609.21 631.29 193,235 +15.92(+2.59%)
Oct 17, 2014 631.63 652.60 599.96 615.37 315,814 +15.92(+2.66%)
Oct 16, 2014 533.72 617.68 526.19 599.45 478,816 +30.64(+5.39%)
Oct 15, 2014 537.14 574.46 505.22 568.81 572,309 +11.47(+2.06%)
Oct 14, 2014 592.52 607.41 548.10 557.34 455,357 -20.37(-3.53%)
Oct 13, 2014 634.20 656.42 577.03 577.71 292,331 -60.00(-9.41%)
Oct 10, 2014 659.96 681.61 618.19 637.71 199,845 -27.13(-4.08%)
Oct 09, 2014 732.37 735.11 660.83 664.84 173,606 -84.90(-11.32%)
Oct 08, 2014 721.58 751.20 687.09 749.74 138,101 +21.65(+2.97%)
Oct 07, 2014 746.23 774.39 727.75 728.09 71,211 -29.53(-3.90%)
Oct 06, 2014 766.52 780.64 741.01 757.62 86,504 +0.69(+0.09%)
Oct 03, 2014 770.20 770.79 736.06 756.93 88,741 -2.57(-0.34%)
Oct 02, 2014 759.58 773.76 719.53 759.50 146,233 -10.36(-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.