Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

63.53 -0.23 (-0.36%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 263.16 273.17 262.57 272.09 319,419 +12.06(+4.64%)
Nov 29, 2017 255.40 261.47 253.97 260.04 154,768 +4.20(+1.64%)
Nov 28, 2017 249.86 257.00 249.86 255.84 122,427 +5.89(+2.36%)
Nov 27, 2017 254.50 257.09 248.43 249.95 118,485 -8.04(-3.12%)
Nov 24, 2017 259.50 260.44 257.90 257.99 66,742 +1.88(+0.73%)
Nov 22, 2017 258.07 258.88 255.66 256.11 167,041 +3.13(+1.24%)
Nov 21, 2017 253.79 257.09 251.56 252.98 107,278 +1.52(+0.60%)
Nov 20, 2017 251.65 252.81 248.06 251.47 104,466 -1.43(-0.57%)
Nov 17, 2017 252.18 254.59 249.14 252.90 151,064 +3.66(+1.47%)
Nov 16, 2017 250.39 252.72 247.45 249.23 185,574 -3.30(-1.31%)
Nov 15, 2017 254.86 256.11 249.41 252.54 196,586 -9.02(-3.45%)
Nov 14, 2017 271.83 271.83 260.57 261.56 197,792 -13.13(-4.78%)
Nov 13, 2017 277.36 280.40 273.97 274.68 113,418 -5.09(-1.82%)
Nov 10, 2017 283.17 283.61 273.25 279.77 150,319 -4.73(-1.66%)
Nov 09, 2017 278.43 285.67 277.45 284.51 204,271 +2.41(+0.85%)
Nov 08, 2017 283.97 286.02 277.18 282.10 185,286 -3.75(-1.31%)
Nov 07, 2017 287.99 289.77 281.55 285.85 198,341 -1.25(-0.44%)
Nov 06, 2017 271.92 288.21 271.11 287.10 276,461 +18.13(+6.74%)
Nov 03, 2017 265.93 271.92 265.22 268.97 187,242 +2.50(+0.94%)
Nov 02, 2017 268.70 271.11 261.70 266.47 201,980 -2.41(-0.90%)
Nov 01, 2017 264.50 272.54 264.41 268.88 218,033 +8.66(+3.33%)
Oct 31, 2017 257.54 262.90 254.59 260.22 135,667 +2.95(+1.15%)
Oct 30, 2017 255.13 259.68 253.25 257.27 170,263 +3.31(+1.30%)
Oct 27, 2017 249.23 257.73 242.54 253.97 208,842 +1.34(+0.53%)
Oct 26, 2017 251.38 254.86 247.98 252.63 128,363 +1.88(+0.75%)
Oct 25, 2017 255.13 257.00 248.61 250.75 168,689 -5.71(-2.23%)
Oct 24, 2017 258.16 259.68 254.68 256.47 150,435 +1.87(+0.74%)
Oct 23, 2017 259.68 261.94 254.23 254.59 134,920 -4.64(-1.79%)
Oct 20, 2017 259.24 259.68 253.70 259.24 101,692 +1.79(+0.69%)
Oct 19, 2017 254.95 260.75 253.79 257.45 114,177 -2.59(-1.00%)
Oct 18, 2017 265.57 268.25 259.06 260.04 124,330 -5.63(-2.12%)
Oct 17, 2017 265.75 267.24 261.37 265.67 86,482 +0.54(+0.20%)
Oct 16, 2017 268.17 269.68 263.52 265.13 128,562 +1.43(+0.54%)
Oct 13, 2017 268.79 270.75 263.03 263.70 136,706 +0.18(+0.07%)
Oct 12, 2017 261.65 264.95 258.97 263.52 132,439 -3.31(-1.24%)
Oct 11, 2017 264.95 267.27 260.90 266.83 104,748 +1.70(+0.64%)
Oct 10, 2017 269.33 272.63 264.33 265.13 133,361 +0.45(+0.17%)
Oct 09, 2017 263.16 266.74 262.78 264.68 108,457 +1.88(+0.71%)
Oct 06, 2017 262.45 266.38 260.22 262.81 194,080 -6.79(-2.52%)
Oct 05, 2017 266.74 270.93 266.20 269.59 141,111 +3.30(+1.24%)
Oct 04, 2017 267.00 269.06 263.43 266.29 175,811 -0.62(-0.23%)
Oct 03, 2017 267.99 269.42 265.13 266.92 111,296 -0.62(-0.23%)
Oct 02, 2017 260.40 267.81 256.20 267.54 192,006 -0.27(-0.10%)
Sep 29, 2017 265.22 267.81 262.63 267.81 157,369 +0.00(+0.00%)
Sep 28, 2017 269.24 272.81 265.82 267.81 226,952 +0.36(+0.13%)
Sep 27, 2017 267.45 260.31 267.45 227,986 +3.84(+1.46%)
Sep 26, 2017 262.72 265.49 260.31 263.61 159,048 -1.25(-0.47%)
Sep 25, 2017 257.81 266.65 256.56 264.86 369,974 +11.52(+4.55%)
Sep 22, 2017 248.43 255.45 247.63 253.34 181,818 +3.48(+1.39%)
Sep 21, 2017 248.97 251.65 246.56 249.86 142,144 +0.00(+0.00%)
Sep 20, 2017 246.47 251.38 245.75 249.86 265,773 +5.27(+2.15%)
Sep 19, 2017 242.89 245.57 241.20 244.59 193,559 +2.86(+1.18%)
Sep 18, 2017 237.89 242.09 236.20 241.73 177,448 +3.12(+1.31%)
Sep 15, 2017 238.16 238.70 233.87 238.61 161,385 +1.88(+0.79%)
Sep 14, 2017 234.68 241.88 234.68 236.73 243,905 +3.04(+1.30%)
Sep 13, 2017 227.09 234.14 226.10 233.70 263,943 +8.66(+3.85%)
Sep 12, 2017 223.16 226.73 221.28 225.03 161,338 +3.75(+1.70%)
Sep 11, 2017 216.64 222.09 216.01 221.28 189,778 +6.25(+2.91%)
Sep 08, 2017 220.39 220.93 211.91 215.03 212,691 -7.05(-3.18%)
Sep 07, 2017 220.75 223.78 217.76 222.09 195,447 +1.16(+0.53%)
Sep 06, 2017 213.69 222.80 213.51 220.93 335,674 +10.18(+4.83%)
Sep 05, 2017 210.03 213.74 206.37 210.75 338,468 +3.66(+1.77%)
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.