Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 719.59 738.90 683.78 685.07 83,122 -47.35(-6.47%)
Jul 30, 2014 757.10 762.80 725.47 732.42 102,114 -12.60(-1.69%)
Jul 29, 2014 745.97 758.28 744.44 745.03 56,035 -5.83(-0.78%)
Jul 28, 2014 755.33 758.28 737.96 750.86 39,231 -6.42(-0.85%)
Jul 25, 2014 769.41 769.41 754.27 757.28 27,545 -17.08(-2.21%)
Jul 24, 2014 774.48 782.84 766.52 774.36 29,892 +2.77(+0.36%)
Jul 23, 2014 764.93 772.12 753.68 771.59 38,817 +14.31(+1.89%)
Jul 22, 2014 751.27 763.99 749.50 757.28 31,521 +15.90(+2.14%)
Jul 21, 2014 737.20 743.14 728.89 741.38 36,273 +3.24(+0.44%)
Jul 18, 2014 736.25 743.14 727.48 738.14 41,820 +5.65(+0.77%)
Jul 17, 2014 767.41 774.40 730.22 732.48 60,790 -35.99(-4.68%)
Jul 16, 2014 744.38 769.81 744.09 768.47 44,961 +32.86(+4.47%)
Jul 15, 2014 739.90 744.73 721.59 735.60 53,011 -9.84(-1.32%)
Jul 14, 2014 736.49 747.86 735.31 745.44 36,451 +18.61(+2.56%)
Jul 11, 2014 739.61 741.73 721.41 726.83 60,247 -17.08(-2.30%)
Jul 10, 2014 749.03 751.86 732.66 743.91 60,540 -21.73(-2.84%)
Jul 09, 2014 753.57 766.82 751.51 765.64 28,868 +15.02(+2.00%)
Jul 08, 2014 750.56 756.63 742.79 750.62 41,539 -4.24(-0.56%)
Jul 07, 2014 769.17 771.83 751.46 754.86 35,260 -17.08(-2.21%)
Jul 03, 2014 772.47 771.94 771.94 771.94 17,250 +7.54(+0.99%)
Jul 02, 2014 764.46 771.83 759.34 764.40 28,997 -2.95(-0.38%)
Jul 01, 2014 775.06 778.13 762.17 767.35 36,025 +0.94(+0.12%)
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%)
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.