Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.93 +1.57 (+2.26%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 821.63 832.67 764.03 769.85 103,900 -51.18(-6.23%)
Sep 30, 2014 848.17 856.55 806.06 821.03 82,337 -32.35(-3.79%)
Sep 29, 2014 830.45 858.52 820.78 853.39 64,057 -4.96(-0.58%)
Sep 26, 2014 830.53 869.22 818.98 858.35 66,110 +30.81(+3.72%)
Sep 25, 2014 866.82 866.82 827.37 827.54 52,648 -39.80(-4.59%)
Sep 24, 2014 864.26 882.32 826.89 867.34 63,521 +1.97(+0.23%)
Sep 23, 2014 870.33 891.47 864.86 865.37 55,637 -7.62(-0.87%)
Sep 22, 2014 906.79 907.05 863.14 872.99 51,839 -40.74(-4.46%)
Sep 19, 2014 920.91 934.01 912.53 913.73 32,564 -2.65(-0.29%)
Sep 18, 2014 934.78 939.66 908.76 916.38 30,783 -13.69(-1.47%)
Sep 17, 2014 950.01 957.55 921.94 930.07 40,920 -15.83(-1.67%)
Sep 16, 2014 910.04 963.20 905.94 945.91 59,023 +33.46(+3.67%)
Sep 15, 2014 891.73 919.54 877.11 912.44 48,644 +19.69(+2.20%)
Sep 12, 2014 931.10 931.10 886.08 892.76 42,472 -43.05(-4.60%)
Sep 11, 2014 916.55 940.51 900.88 935.81 43,419 +1.80(+0.19%)
Sep 10, 2014 937.18 937.86 901.34 934.01 49,059 -7.79(-0.83%)
Sep 09, 2014 954.81 970.30 925.37 941.80 41,959 -13.01(-1.36%)
Sep 08, 2014 984.59 984.59 940.86 954.81 62,340 -45.79(-4.58%)
Sep 05, 2014 982.54 1002 963.97 1001 30,481 +20.37(+2.08%)
Sep 04, 2014 1026 1030 967.13 980.23 44,535 -42.62(-4.17%)
Sep 03, 2014 1032 1044 1022 1023 23,446 +7.36(+0.72%)
Sep 02, 2014 1050 1052 1002 1015 31,715 -39.45(-3.74%)
Aug 29, 2014 1046 1055 1055 1055 20,225 +18.23(+1.76%)
Aug 28, 2014 1031 1041 1025 1037 13,817 -0.35(-0.03%)
Aug 27, 2014 1047 1049 1029 1037 17,179 -7.01(-0.67%)
Aug 26, 2014 1032 1059 1032 1044 15,358 +16.09(+1.57%)
Aug 25, 2014 1010 1030 1010 1028 24,225 +27.64(+2.76%)
Aug 22, 2014 1018 1020 990.07 1000 32,524 -20.97(-2.05%)
Aug 21, 2014 1023 1025 1008 1021 16,001 +1.88(+0.18%)
Aug 20, 2014 1010 1023 996.91 1019 20,027 +6.85(+0.68%)
Aug 19, 2014 996.83 1018 993.75 1013 23,976 +23.03(+2.33%)
Aug 18, 2014 992.89 998.97 978.46 989.55 25,298 +8.64(+0.88%)
Aug 15, 2014 966.96 985.53 959.26 980.91 43,498 +20.63(+2.15%)
Aug 14, 2014 979.46 985.53 956.60 960.28 31,628 -17.12(-1.75%)
Aug 13, 2014 982.54 992.81 969.10 977.40 23,780 +8.47(+0.87%)
Aug 12, 2014 982.62 984.76 956.26 968.93 25,619 -20.46(-2.07%)
Aug 11, 2014 1001 1019 984.34 989.38 37,911 +0.00(+0.00%)
Aug 08, 2014 950.18 983.99 945.05 989.38 47,147 +47.16(+5.00%)
Aug 07, 2014 971.41 980.31 927.42 942.23 46,661 -18.57(-1.93%)
Aug 06, 2014 943.60 992.81 942.83 960.80 46,331 +7.87(+0.83%)
Aug 05, 2014 1009 1014 936.83 952.92 61,452 -66.16(-6.49%)
Aug 04, 2014 972.01 1026 961.83 1019 54,383 +47.67(+4.91%)
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.