Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.16 +0.80 (+1.15%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 279.95 289.45 274.39 285.09 502,652 +10.78(+3.93%)
Sep 29, 2016 274.39 283.31 266.69 274.31 844,883 -0.77(-0.28%)
Sep 28, 2016 247.69 276.45 242.04 275.08 923,610 +30.98(+12.69%)
Sep 27, 2016 242.04 245.89 235.79 244.09 469,986 -4.62(-1.86%)
Sep 26, 2016 253.68 258.81 247.65 248.72 330,370 -3.42(-1.36%)
Sep 23, 2016 259.33 265.92 247.86 252.14 453,579 -10.78(-4.10%)
Sep 22, 2016 270.37 273.11 262.24 262.92 363,301 +1.54(+0.59%)
Sep 21, 2016 252.05 261.98 250.43 261.38 486,656 +16.52(+6.75%)
Sep 20, 2016 250.68 254.71 244.78 244.86 482,702 -5.73(-2.29%)
Sep 19, 2016 257.62 259.07 250.34 250.60 448,049 -0.34(-0.14%)
Sep 16, 2016 248.46 253.66 245.66 250.94 426,367 -6.33(-2.46%)
Sep 15, 2016 251.80 262.67 249.57 257.27 459,373 +8.73(+3.51%)
Sep 14, 2016 255.91 265.40 245.98 248.54 682,853 -8.56(-3.33%)
Sep 13, 2016 273.02 273.02 254.88 257.10 636,325 -24.56(-8.72%)
Sep 12, 2016 268.06 285.43 265.83 281.67 460,952 +7.79(+2.84%)
Sep 09, 2016 291.94 294.33 273.88 273.88 527,781 -26.10(-8.70%)
Sep 08, 2016 289.37 301.18 285.43 299.98 439,290 +15.83(+5.57%)
Sep 07, 2016 282.52 285.77 279.44 284.15 350,306 +4.88(+1.75%)
Sep 06, 2016 269.34 279.87 269.26 279.27 427,260 +12.67(+4.75%)
Sep 02, 2016 264.72 266.60 266.60 266.60 338,509 +7.28(+2.81%)
Sep 01, 2016 257.44 260.36 252.31 259.33 448,578 -1.63(-0.62%)
Aug 31, 2016 271.23 271.23 256.42 260.95 395,091 -12.32(-4.51%)
Aug 30, 2016 278.16 281.75 270.80 273.28 329,244 -3.25(-1.18%)
Aug 29, 2016 268.06 277.30 267.03 276.53 306,673 +5.05(+1.86%)
Aug 26, 2016 274.99 281.76 267.37 271.48 484,210 -2.82(-1.03%)
Aug 25, 2016 275.93 277.47 271.40 274.31 305,805 -2.23(-0.80%)
Aug 24, 2016 275.68 280.55 274.18 276.53 359,290 -3.08(-1.10%)
Aug 23, 2016 273.96 281.84 273.88 279.61 349,529 +4.28(+1.55%)
Aug 22, 2016 276.45 277.30 270.28 275.33 381,465 -8.47(-2.99%)
Aug 19, 2016 289.20 289.28 280.64 283.81 332,092 -5.99(-2.07%)
Aug 18, 2016 276.70 289.97 276.70 289.80 450,866 +15.92(+5.81%)
Aug 17, 2016 269.94 274.56 266.94 273.88 451,355 +2.57(+0.95%)
Aug 16, 2016 269.60 274.22 264.04 271.31 373,811 +1.63(+0.60%)
Aug 15, 2016 268.74 272.08 266.18 269.68 375,655 +5.82(+2.21%)
Aug 12, 2016 261.47 266.52 259.84 263.86 429,701 +4.28(+1.65%)
Aug 11, 2016 253.34 263.01 250.26 259.58 523,709 +10.53(+4.23%)
Aug 10, 2016 258.90 260.58 247.09 249.06 446,030 -7.70(-3.00%)
Aug 09, 2016 264.63 264.81 254.19 256.76 377,918 -4.19(-1.61%)
Aug 08, 2016 256.68 266.35 256.33 260.95 478,100 +9.59(+3.81%)
Aug 05, 2016 246.32 252.28 243.67 251.37 391,039 +6.85(+2.80%)
Aug 04, 2016 242.38 249.74 240.50 244.52 473,383 -1.20(-0.49%)
Aug 03, 2016 232.80 246.06 229.63 245.72 606,168 +13.35(+5.75%)
Aug 02, 2016 231.17 235.71 220.22 232.37 377,125 +5.82(+2.57%)
Aug 01, 2016 245.03 246.23 224.07 226.55 611,755 -24.99(-9.94%)
Jul 29, 2016 235.19 252.05 232.88 251.54 453,972 +7.70(+3.16%)
Jul 28, 2016 243.07 247.18 238.62 243.84 381,373 +0.26(+0.11%)
Jul 27, 2016 252.22 257.58 240.50 243.58 539,855 -7.96(-3.16%)
Jul 26, 2016 243.07 251.80 242.12 251.54 316,777 +4.19(+1.70%)
Jul 25, 2016 257.02 257.19 244.09 247.35 320,841 -14.89(-5.68%)
Jul 22, 2016 261.90 262.32 257.53 262.24 180,524 +2.14(+0.82%)
Jul 21, 2016 266.35 273.19 258.13 260.10 272,417 -8.05(-3.00%)
Jul 20, 2016 265.92 272.08 259.33 268.14 254,764 -0.94(-0.35%)
Jul 19, 2016 272.00 273.02 266.39 269.08 155,603 -4.88(-1.78%)
Jul 18, 2016 270.37 274.30 265.92 273.96 178,025 +0.77(+0.28%)
Jul 15, 2016 276.70 278.76 270.45 273.19 269,457 -0.26(-0.09%)
Jul 14, 2016 275.16 278.16 271.57 273.45 253,222 +3.77(+1.40%)
Jul 13, 2016 273.79 279.10 262.31 269.68 456,365 -7.19(-2.60%)
Jul 12, 2016 269.43 280.22 267.89 276.87 411,036 +19.51(+7.58%)
Jul 11, 2016 260.53 263.91 257.36 257.36 212,577 +0.94(+0.37%)
Jul 08, 2016 253.59 258.90 246.32 256.42 300,820 +10.10(+4.10%)
Jul 07, 2016 258.22 263.78 241.44 246.32 452,837 -7.79(-3.06%)
Jul 06, 2016 247.00 254.88 241.78 254.11 343,386 +2.57(+1.02%)
Jul 05, 2016 256.59 259.41 243.50 251.54 416,694 -16.01(-5.98%)
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.