Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.80 +1.44 (+2.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 580.79 583.10 559.23 569.07 353,519 -5.48(-0.95%)
Apr 29, 2015 556.83 576.77 550.07 574.54 274,465 +13.09(+2.33%)
Apr 28, 2015 552.55 564.05 547.50 561.45 196,264 +8.90(+1.61%)
Apr 27, 2015 562.13 567.01 550.32 552.55 168,708 -1.80(-0.32%)
Apr 24, 2015 558.88 561.11 547.07 554.35 265,400 -9.93(-1.76%)
Apr 23, 2015 557.17 575.14 555.29 564.27 235,527 +11.13(+2.01%)
Apr 22, 2015 547.07 559.31 535.91 553.15 167,335 +10.53(+1.94%)
Apr 21, 2015 564.87 565.30 535.86 542.62 228,892 -17.55(-3.13%)
Apr 20, 2015 556.32 578.59 555.49 560.17 208,705 +6.68(+1.21%)
Apr 17, 2015 558.28 560.76 540.87 553.49 209,606 -13.52(-2.38%)
Apr 16, 2015 565.30 581.56 552.89 567.01 311,430 -2.74(-0.48%)
Apr 15, 2015 541.34 573.95 538.68 569.75 317,580 +37.74(+7.09%)
Apr 14, 2015 513.69 535.79 513.69 532.01 218,773 +26.36(+5.21%)
Apr 13, 2015 526.53 529.44 502.65 505.65 183,796 -14.64(-2.81%)
Apr 10, 2015 518.31 523.19 511.47 520.28 127,303 +6.42(+1.25%)
Apr 09, 2015 494.35 517.20 493.32 513.86 176,495 +23.11(+4.71%)
Apr 08, 2015 509.24 512.66 489.84 490.75 169,433 -12.50(-2.48%)
Apr 07, 2015 500.60 512.84 496.06 503.25 159,409 +2.65(+0.53%)
Apr 06, 2015 483.74 509.31 477.66 500.60 245,875 +24.56(+5.16%)
Apr 02, 2015 467.39 476.03 476.03 476.03 157,056 +3.08(+0.65%)
Apr 01, 2015 478.17 485.45 470.13 472.95 138,219 +3.68(+0.78%)
Mar 31, 2015 469.44 481.08 463.02 469.27 98,253 -11.72(-2.44%)
Mar 30, 2015 466.79 484.42 465.68 481.00 241,866 +27.13(+5.98%)
Mar 27, 2015 460.20 461.74 450.19 453.87 109,346 -10.36(-2.23%)
Mar 26, 2015 482.37 486.13 459.35 464.22 157,458 -1.71(-0.37%)
Mar 25, 2015 457.46 476.46 456.09 465.94 202,545 +17.89(+3.99%)
Mar 24, 2015 461.66 463.11 447.70 448.05 148,830 -10.10(-2.20%)
Mar 23, 2015 464.99 474.84 457.72 458.15 151,934 -5.22(-1.13%)
Mar 20, 2015 456.52 470.56 452.75 463.37 218,512 +20.11(+4.54%)
Mar 19, 2015 449.07 454.47 439.32 443.25 236,000 -22.51(-4.83%)
Mar 18, 2015 419.38 472.52 418.09 465.76 371,082 +38.17(+8.93%)
Mar 17, 2015 425.88 433.11 419.03 427.59 159,040 -5.65(-1.30%)
Mar 16, 2015 410.05 434.27 405.94 433.24 158,073 +16.95(+4.07%)
Mar 13, 2015 412.96 418.01 402.77 416.30 262,130 -5.05(-1.20%)
Mar 12, 2015 432.90 437.52 420.83 421.34 137,792 -8.30(-1.93%)
Mar 11, 2015 428.62 434.78 420.57 429.65 256,501 +4.19(+0.99%)
Mar 10, 2015 432.90 441.20 425.37 425.45 276,156 -19.17(-4.31%)
Mar 09, 2015 451.90 467.56 444.62 444.62 254,910 -9.93(-2.18%)
Mar 06, 2015 469.70 477.32 450.96 454.55 386,807 -25.76(-5.36%)
Mar 05, 2015 485.02 486.99 478.00 480.31 102,606 -8.64(-1.77%)
Mar 04, 2015 490.24 490.75 472.95 488.96 182,132 -1.80(-0.37%)
Mar 03, 2015 486.13 499.74 480.14 490.75 195,259 +4.88(+1.00%)
Mar 02, 2015 493.41 494.69 471.58 485.88 328,970 -10.01(-2.02%)
Feb 27, 2015 507.44 509.67 494.86 495.89 161,917 -6.76(-1.35%)
Feb 26, 2015 522.85 522.85 494.78 502.65 458,138 -28.93(-5.44%)
Feb 25, 2015 523.79 534.92 517.72 531.58 276,705 +7.28(+1.39%)
Feb 24, 2015 528.59 530.64 514.29 524.30 253,713 +3.59(+0.69%)
Feb 23, 2015 510.53 532.69 506.85 520.71 367,177 -5.73(-1.09%)
Feb 20, 2015 529.70 538.26 513.52 526.45 613,982 -7.27(-1.36%)
Feb 19, 2015 508.21 543.23 500.94 533.72 422,077 -8.30(-1.53%)
Feb 18, 2015 547.76 554.95 537.23 542.02 421,444 -19.26(-3.43%)
Feb 17, 2015 550.92 564.69 539.20 561.28 488,275 +4.37(+0.78%)
Feb 13, 2015 539.20 556.91 556.91 556.91 500,719 +33.55(+6.41%)
Feb 12, 2015 524.13 530.47 513.26 523.36 422,316 +18.83(+3.73%)
Feb 11, 2015 494.26 510.44 487.50 504.54 447,301 -10.18(-1.98%)
Feb 10, 2015 518.23 518.31 486.82 514.72 453,278 -1.28(-0.25%)
Feb 09, 2015 519.94 533.12 511.81 516.00 311,436 +3.08(+0.60%)
Feb 06, 2015 525.93 528.46 506.33 512.92 377,640 -0.86(-0.17%)
Feb 05, 2015 510.18 521.99 500.94 513.78 403,455 +20.97(+4.25%)
Feb 04, 2015 497.43 506.50 479.37 492.81 605,650 -25.16(-4.86%)
Feb 03, 2015 495.46 525.59 494.69 517.97 763,267 +39.03(+8.15%)
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.