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 (%)
Dec 30, 2016 341.58 341.58 341.58 0 -2.82(-0.82%)
Dec 29, 2016 346.03 348.44 341.15 344.40 156,270 -3.00(-0.86%)
Dec 28, 2016 362.03 362.03 346.28 347.40 193,504 -11.13(-3.10%)
Dec 27, 2016 358.78 362.03 356.98 358.52 123,208 +3.00(+0.84%)
Dec 23, 2016 355.53 355.53 355.53 0 -2.05(-0.57%)
Dec 22, 2016 352.79 359.89 351.76 357.58 115,437 +4.19(+1.19%)
Dec 21, 2016 354.67 357.75 349.55 353.39 124,529 +2.40(+0.68%)
Dec 20, 2016 358.61 360.59 348.51 350.99 169,499 -2.40(-0.68%)
Dec 19, 2016 359.12 359.43 351.76 353.39 148,059 -5.14(-1.43%)
Dec 16, 2016 359.29 359.89 353.47 358.52 208,080 +5.65(+1.60%)
Dec 15, 2016 347.23 356.30 339.95 352.88 291,761 +3.51(+1.00%)
Dec 14, 2016 367.34 371.45 347.14 349.37 518,691 -23.54(-6.31%)
Dec 13, 2016 369.56 380.43 358.61 372.90 322,247 +12.50(+3.47%)
Dec 12, 2016 380.09 381.29 356.04 360.41 442,568 +5.48(+1.54%)
Dec 09, 2016 356.73 356.73 349.37 354.93 194,294 +3.00(+0.85%)
Dec 08, 2016 350.05 353.30 341.24 351.93 242,704 +5.13(+1.48%)
Dec 07, 2016 336.27 347.82 335.84 346.80 288,939 +7.87(+2.32%)
Dec 06, 2016 334.22 342.60 328.06 338.92 277,548 -1.54(-0.45%)
Dec 05, 2016 339.35 348.34 336.37 340.46 249,386 +8.64(+2.61%)
Dec 02, 2016 329.42 335.93 325.23 331.82 226,883 +2.22(+0.68%)
Dec 01, 2016 343.03 347.74 328.06 329.60 417,374 +3.08(+0.94%)
Nov 30, 2016 312.48 334.82 312.48 326.51 724,758 +43.22(+15.26%)
Nov 29, 2016 279.27 288.26 273.96 283.29 324,610 -10.53(-3.58%)
Nov 28, 2016 310.68 311.54 292.49 293.82 315,326 -13.35(-4.35%)
Nov 25, 2016 306.40 309.48 302.16 307.17 142,180 -4.96(-1.59%)
Nov 23, 2016 312.13 312.13 312.13 0 +4.88(+1.59%)
Nov 22, 2016 307.86 313.08 296.64 307.26 284,522 -0.60(-0.19%)
Nov 21, 2016 299.90 309.23 299.90 307.86 313,907 +19.86(+6.89%)
Nov 18, 2016 287.40 292.37 283.12 288.00 202,006 +3.51(+1.23%)
Nov 17, 2016 297.50 302.98 282.09 284.49 269,648 -5.05(-1.74%)
Nov 16, 2016 293.13 300.15 287.51 289.54 353,432 -6.42(-2.17%)
Nov 15, 2016 280.13 297.07 280.09 295.96 363,828 +22.68(+8.30%)
Nov 14, 2016 266.09 273.88 261.47 273.28 262,063 +4.11(+1.53%)
Nov 11, 2016 279.10 280.64 261.98 269.17 339,855 -14.63(-5.16%)
Nov 10, 2016 278.84 290.57 277.13 283.81 416,431 +2.82(+1.01%)
Nov 09, 2016 269.17 286.63 261.04 280.98 370,096 +13.52(+5.06%)
Nov 08, 2016 263.26 272.00 261.55 267.46 246,408 +1.28(+0.48%)
Nov 07, 2016 259.50 266.60 259.50 266.18 279,624 +15.66(+6.25%)
Nov 04, 2016 251.37 258.04 245.98 250.51 341,495 -3.68(-1.45%)
Nov 03, 2016 252.91 255.99 247.52 254.19 277,586 +2.82(+1.12%)
Nov 02, 2016 253.59 255.48 241.87 251.37 515,712 -9.24(-3.55%)
Nov 01, 2016 265.92 268.83 251.88 260.61 368,229 +0.17(+0.07%)
Oct 31, 2016 267.12 270.28 258.90 260.44 314,307 -8.05(-3.00%)
Oct 28, 2016 270.20 281.24 263.86 268.49 525,957 -2.82(-1.04%)
Oct 27, 2016 277.73 279.01 270.93 271.31 292,584 -2.65(-0.97%)
Oct 26, 2016 265.92 277.81 263.69 273.96 382,069 +1.71(+0.63%)
Oct 25, 2016 275.25 284.92 271.31 272.25 343,520 -4.19(-1.52%)
Oct 24, 2016 278.16 281.75 267.35 276.45 354,480 -2.40(-0.86%)
Oct 21, 2016 280.13 280.30 274.05 278.84 332,520 -5.73(-2.01%)
Oct 20, 2016 281.32 287.83 275.76 284.58 273,525 -0.60(-0.21%)
Oct 19, 2016 280.30 291.68 280.04 285.18 382,500 +11.64(+4.26%)
Oct 18, 2016 277.99 280.38 270.20 273.54 185,848 +3.08(+1.14%)
Oct 17, 2016 274.13 277.30 266.09 270.45 188,864 -4.62(-1.68%)
Oct 14, 2016 283.63 286.55 274.05 275.08 258,677 -3.94(-1.41%)
Oct 13, 2016 279.44 283.89 268.49 279.01 344,253 -5.05(-1.78%)
Oct 12, 2016 283.12 287.23 277.11 284.06 269,261 -3.51(-1.22%)
Oct 11, 2016 294.85 296.22 283.29 287.57 310,398 -10.10(-3.39%)
Oct 10, 2016 293.05 301.18 292.71 297.67 278,370 +12.75(+4.48%)
Oct 07, 2016 290.14 293.48 282.27 284.92 349,749 -4.54(-1.57%)
Oct 06, 2016 291.00 293.99 282.01 289.45 340,733 +1.11(+0.39%)
Oct 05, 2016 283.72 292.37 283.55 288.34 355,394 +12.32(+4.46%)
Oct 04, 2016 284.83 287.44 272.42 276.02 402,239 -8.30(-2.92%)
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.