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 (%)
Jun 30, 2014 764.64 768.69 754.96 766.41 39,324 +1.59(+0.21%)
Jun 27, 2014 759.75 765.46 751.21 764.82 25,715 +0.53(+0.07%)
Jun 26, 2014 763.64 766.94 743.97 764.29 32,394 +2.18(+0.29%)
Jun 25, 2014 737.08 763.81 733.60 762.11 70,887 +15.73(+2.11%)
Jun 24, 2014 793.38 794.91 740.38 746.38 83,801 -48.88(-6.15%)
Jun 23, 2014 793.97 800.86 788.55 795.27 60,463 +7.66(+0.97%)
Jun 20, 2014 771.77 787.61 768.41 787.61 46,222 +23.03(+3.01%)
Jun 19, 2014 749.39 764.58 743.85 764.58 52,766 +16.08(+2.15%)
Jun 18, 2014 731.60 749.68 725.69 748.50 47,587 +17.79(+2.43%)
Jun 17, 2014 728.18 731.89 717.88 730.72 49,194 -3.00(-0.41%)
Jun 16, 2014 727.24 737.73 724.00 733.72 50,456 +13.25(+1.84%)
Jun 13, 2014 706.75 720.59 693.79 720.47 32,593 +20.20(+2.88%)
Jun 12, 2014 701.86 713.70 696.67 700.27 50,284 +7.42(+1.07%)
Jun 11, 2014 679.95 696.07 675.06 692.85 24,394 +7.48(+1.09%)
Jun 10, 2014 688.49 690.62 681.66 685.37 20,299 -0.53(-0.08%)
Jun 06, 2014 676.77 688.61 674.53 685.90 24,406 +17.08(+2.55%)
Jun 05, 2014 655.80 671.47 652.15 668.82 28,588 +11.43(+1.74%)
Jun 04, 2014 657.10 659.35 649.85 657.39 13,965 -1.36(-0.21%)
Jun 03, 2014 649.68 661.10 647.73 658.75 12,878 +7.01(+1.08%)
Jun 02, 2014 657.27 660.28 646.38 651.74 23,948 -2.59(-0.40%)
May 30, 2014 649.38 656.33 645.43 654.33 13,764 -2.00(-0.31%)
May 29, 2014 646.44 657.31 638.78 656.33 23,366 +16.55(+2.59%)
May 28, 2014 638.07 646.26 632.54 639.78 16,286 +2.94(+0.46%)
May 27, 2014 636.07 640.72 629.71 636.84 17,840 +4.53(+0.72%)
May 23, 2014 634.54 632.30 632.30 632.30 13,770 -6.42(-1.00%)
May 22, 2014 633.13 644.90 633.07 638.72 12,750 +3.53(+0.56%)
May 21, 2014 623.64 639.13 623.64 635.19 28,909 +18.02(+2.92%)
May 20, 2014 622.05 625.47 614.10 617.17 14,299 -4.83(-0.78%)
May 19, 2014 612.22 627.47 611.92 622.00 21,296 +5.24(+0.85%)
May 16, 2014 623.11 623.11 607.22 616.75 21,184 -5.12(-0.82%)
May 15, 2014 640.43 642.08 607.86 621.88 38,076 -21.62(-3.36%)
May 14, 2014 644.02 649.56 641.25 643.49 10,207 +0.41(+0.06%)
May 13, 2014 638.43 645.43 637.31 643.08 16,286 +7.01(+1.10%)
May 12, 2014 630.30 637.01 625.82 636.07 15,710 +12.37(+1.98%)
May 09, 2014 626.53 630.18 616.22 623.70 40,149 -1.12(-0.18%)
May 08, 2014 650.44 651.68 623.12 624.82 37,439 -27.56(-4.22%)
May 07, 2014 645.67 655.15 633.83 652.38 34,760 +16.14(+2.54%)
May 06, 2014 635.07 645.49 634.66 636.25 24,457 +3.00(+0.47%)
May 05, 2014 617.17 636.48 614.75 633.24 21,573 +8.30(+1.33%)
May 02, 2014 619.17 637.90 614.87 624.94 31,970 +3.71(+0.60%)
May 01, 2014 620.64 627.47 615.75 621.23 25,158 -4.65(-0.74%)
Apr 30, 2014 622.52 627.83 612.99 625.88 24,835 -0.65(-0.10%)
Apr 29, 2014 626.41 643.08 625.47 626.53 29,776 +7.95(+1.29%)
Apr 28, 2014 620.17 622.52 602.57 618.58 30,702 +3.30(+0.54%)
Apr 25, 2014 621.17 626.12 609.57 615.28 33,494 -10.60(-1.69%)
Apr 24, 2014 634.30 634.89 623.23 625.88 28,583 +0.06(+0.01%)
Apr 23, 2014 617.11 630.60 617.11 625.82 26,435 +10.31(+1.67%)
Apr 22, 2014 616.16 621.03 604.86 615.52 32,844 -3.77(-0.61%)
Apr 21, 2014 610.63 620.29 605.21 619.29 43,517 +12.07(+1.99%)
Apr 17, 2014 592.84 607.21 607.21 607.21 53,688 +16.61(+2.81%)
Apr 16, 2014 580.47 590.72 577.41 590.60 61,581 +20.67(+3.63%)
Apr 15, 2014 552.50 570.34 542.60 569.93 75,616 +21.85(+3.99%)
Apr 14, 2014 538.30 550.85 531.24 548.08 45,785 +21.32(+4.05%)
Apr 11, 2014 522.28 535.71 522.28 526.76 36,894 -3.89(-0.73%)
Apr 10, 2014 546.67 557.92 527.74 530.65 47,034 -23.56(-4.25%)
Apr 09, 2014 551.32 555.21 537.42 554.21 31,597 +7.60(+1.39%)
Apr 08, 2014 534.59 549.73 532.24 546.61 40,268 +15.08(+2.84%)
Apr 07, 2014 555.27 555.56 531.06 531.53 46,348 -27.44(-4.91%)
Apr 04, 2014 577.29 579.83 556.30 558.98 49,247 -6.24(-1.10%)
Apr 03, 2014 556.74 571.70 555.21 565.22 53,252 +10.66(+1.92%)
Apr 02, 2014 545.96 557.03 544.13 554.56 34,191 +6.30(+1.15%)
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.