Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 252.16 253.53 245.44 250.99 468,893 +0.85(+0.34%)
Jan 30, 2018 260.18 260.31 249.55 250.14 527,051 -16.44(-6.17%)
Jan 29, 2018 275.90 278.58 265.21 266.58 314,577 -12.59(-4.51%)
Jan 26, 2018 275.45 280.40 274.86 279.17 202,340 +4.70(+1.71%)
Jan 25, 2018 285.04 285.36 273.05 274.47 358,573 -7.11(-2.52%)
Jan 24, 2018 284.06 288.88 278.38 281.58 418,859 -2.22(-0.78%)
Jan 23, 2018 286.21 287.51 279.30 283.80 288,332 -1.17(-0.41%)
Jan 22, 2018 268.40 284.97 268.40 284.97 335,468 +17.29(+6.46%)
Jan 19, 2018 266.19 267.88 262.47 267.69 277,469 -1.04(-0.39%)
Jan 18, 2018 274.01 274.47 267.49 268.73 261,534 -6.65(-2.42%)
Jan 17, 2018 270.56 278.97 265.53 275.38 251,052 +6.65(+2.48%)
Jan 16, 2018 281.32 281.77 266.97 268.73 438,137 -10.37(-3.72%)
Jan 12, 2018 279.10 279.10 279.10 0 +7.76(+2.86%)
Jan 11, 2018 258.36 274.21 255.75 271.34 429,512 +15.59(+6.10%)
Jan 10, 2018 258.62 259.14 256.86 255.75 331,022 -0.91(-0.36%)
Jan 09, 2018 259.86 260.44 255.49 256.66 271,358 -2.02(-0.78%)
Jan 08, 2018 254.25 259.07 251.90 258.68 235,685 +4.31(+1.69%)
Jan 05, 2018 253.07 254.64 247.86 254.38 263,660 -0.20(-0.08%)
Jan 04, 2018 249.75 255.03 247.01 254.57 283,913 +4.50(+1.80%)
Jan 03, 2018 240.36 251.90 239.96 250.07 347,277 +10.63(+4.44%)
Jan 02, 2018 231.49 240.03 229.50 239.44 278,637 +11.61(+5.10%)
Dec 29, 2017 227.83 227.83 227.83 0 -2.09(-0.91%)
Dec 28, 2017 228.81 230.38 227.93 229.92 130,682 +0.78(+0.34%)
Dec 27, 2017 231.62 232.01 227.90 229.14 218,448 -2.41(-1.04%)
Dec 26, 2017 227.70 232.72 226.72 231.55 257,394 +5.81(+2.57%)
Dec 22, 2017 224.83 228.35 222.42 225.75 220,244 +1.30(+0.58%)
Dec 21, 2017 210.29 226.20 210.29 224.44 367,137 +13.31(+6.30%)
Dec 20, 2017 204.61 211.98 202.66 211.13 282,179 +8.87(+4.39%)
Dec 19, 2017 203.76 205.91 201.29 202.26 126,124 +13.05(+6.89%)
Dec 18, 2017 187.03 191.83 186.67 189.22 211,441 +4.37(+2.37%)
Dec 15, 2017 188.67 188.98 184.00 184.84 188,935 -0.55(-0.30%)
Dec 14, 2017 185.57 189.40 185.15 185.39 185,145 -2.06(-1.10%)
Dec 13, 2017 188.31 189.22 185.76 187.46 202,206 -0.61(-0.32%)
Dec 12, 2017 191.77 192.13 187.52 188.06 230,123 -1.94(-1.02%)
Dec 11, 2017 187.09 192.74 186.61 190.01 204,862 +4.25(+2.29%)
Dec 08, 2017 185.76 186.06 181.14 185.76 179,440 +4.74(+2.62%)
Dec 07, 2017 179.38 181.75 178.47 181.02 179,188 +1.70(+0.95%)
Dec 06, 2017 185.88 178.65 179.32 279,846 -7.29(-3.91%)
Dec 05, 2017 189.22 191.16 186.00 186.61 237,996 -2.61(-1.38%)
Dec 04, 2017 190.19 198.15 188.19 189.22 393,452 -0.18(-0.10%)
Dec 01, 2017 188.31 193.17 187.40 189.40 447,497 +4.31(+2.33%)
Nov 30, 2017 179.01 185.82 178.61 185.09 469,571 +8.20(+4.64%)
Nov 29, 2017 173.73 177.86 172.76 176.89 227,522 +2.86(+1.64%)
Nov 28, 2017 169.96 174.82 169.96 174.03 179,977 +4.01(+2.36%)
Nov 27, 2017 173.12 174.88 168.99 170.02 174,182 -5.47(-3.12%)
Nov 24, 2017 176.52 177.16 175.43 175.49 98,116 +1.28(+0.73%)
Nov 22, 2017 175.55 176.10 173.91 174.22 245,563 +2.13(+1.24%)
Nov 21, 2017 172.64 174.88 171.12 172.09 157,707 +1.03(+0.60%)
Nov 20, 2017 171.18 171.97 168.74 171.06 153,573 -0.97(-0.57%)
Nov 17, 2017 171.54 173.18 169.48 172.03 222,076 +2.49(+1.47%)
Nov 16, 2017 170.33 171.91 168.32 169.54 272,808 -2.25(-1.31%)
Nov 15, 2017 173.37 174.22 169.66 171.78 288,996 -6.13(-3.45%)
Nov 14, 2017 184.91 184.91 177.25 177.92 290,769 -8.93(-4.78%)
Nov 13, 2017 188.67 190.74 186.36 186.85 166,734 -3.46(-1.82%)
Nov 10, 2017 192.62 192.92 185.88 190.31 220,980 -3.22(-1.66%)
Nov 09, 2017 189.40 194.32 188.73 193.53 300,295 +1.64(+0.85%)
Nov 08, 2017 193.17 194.56 188.55 191.89 272,384 -2.55(-1.31%)
Nov 07, 2017 195.90 197.12 191.52 194.44 291,577 -0.85(-0.44%)
Nov 06, 2017 184.97 196.05 184.42 195.29 406,419 +12.33(+6.74%)
Nov 03, 2017 180.90 184.97 180.41 182.96 275,260 +1.70(+0.94%)
Nov 02, 2017 182.78 184.42 178.02 181.26 296,927 -1.64(-0.90%)
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.