Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

66.72 +0.60 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 254.95 264.64 254.37 263.60 329,710 +11.68(+4.64%)
Nov 29, 2017 247.42 253.31 246.04 251.92 159,755 +4.07(+1.64%)
Nov 28, 2017 242.06 248.98 242.06 247.86 126,371 +5.71(+2.36%)
Nov 27, 2017 246.56 249.07 240.68 242.15 122,302 -7.79(-3.12%)
Nov 24, 2017 251.40 252.31 249.85 249.93 68,892 +1.82(+0.73%)
Nov 22, 2017 250.02 250.80 247.68 248.12 172,423 +3.03(+1.24%)
Nov 21, 2017 245.87 249.07 243.70 245.09 110,734 +1.47(+0.60%)
Nov 20, 2017 243.79 244.91 240.32 243.62 107,832 -1.38(-0.56%)
Nov 17, 2017 244.31 246.65 241.37 245.00 155,931 +3.55(+1.47%)
Nov 16, 2017 242.58 244.83 239.72 241.45 191,553 -3.20(-1.31%)
Nov 15, 2017 246.91 248.12 241.63 244.66 202,919 -8.74(-3.45%)
Nov 14, 2017 263.34 263.34 252.44 253.39 204,164 -12.72(-4.78%)
Nov 13, 2017 268.71 271.65 265.42 266.11 117,073 -4.93(-1.82%)
Nov 10, 2017 274.33 274.76 264.73 271.04 155,162 -4.59(-1.66%)
Nov 09, 2017 269.74 276.75 268.79 275.63 210,853 +2.34(+0.85%)
Nov 08, 2017 275.11 277.10 268.53 273.29 191,255 -3.63(-1.31%)
Nov 07, 2017 279.00 280.73 272.77 276.92 204,732 -1.21(-0.44%)
Nov 06, 2017 263.43 279.22 262.65 278.13 285,368 +17.56(+6.74%)
Nov 03, 2017 257.63 263.43 256.94 260.57 193,274 +2.42(+0.94%)
Nov 02, 2017 260.31 262.65 253.53 258.15 208,488 -2.34(-0.90%)
Nov 01, 2017 256.25 264.03 256.16 260.49 225,058 +8.39(+3.33%)
Oct 31, 2017 249.50 254.69 246.65 252.09 140,038 +2.85(+1.15%)
Oct 30, 2017 247.16 251.58 245.35 249.24 175,749 +3.20(+1.30%)
Oct 27, 2017 241.45 249.68 234.97 246.04 215,571 +1.30(+0.53%)
Oct 26, 2017 243.53 246.91 240.24 244.74 132,499 +1.82(+0.75%)
Oct 25, 2017 247.16 248.98 240.85 242.93 174,124 -5.54(-2.23%)
Oct 24, 2017 250.11 251.58 246.73 248.46 155,282 +1.82(+0.74%)
Oct 23, 2017 251.58 253.77 246.30 246.65 139,267 -4.50(-1.79%)
Oct 20, 2017 251.14 251.58 245.78 251.14 104,968 +1.73(+0.69%)
Oct 19, 2017 246.99 252.61 245.87 249.41 117,855 -2.51(-1.00%)
Oct 18, 2017 257.29 259.88 250.97 251.92 128,335 -5.45(-2.12%)
Oct 17, 2017 257.46 258.89 253.21 257.37 89,269 +0.52(+0.20%)
Oct 16, 2017 259.80 261.27 255.30 256.85 132,704 +1.38(+0.54%)
Oct 13, 2017 260.40 262.30 254.82 255.47 141,110 +0.17(+0.07%)
Oct 12, 2017 253.48 256.68 250.89 255.30 136,706 -3.20(-1.24%)
Oct 11, 2017 256.68 258.93 252.76 258.50 108,123 +1.64(+0.64%)
Oct 10, 2017 260.92 264.12 256.08 256.85 137,657 +0.43(+0.17%)
Oct 09, 2017 254.95 258.41 254.58 256.42 111,951 +1.82(+0.71%)
Oct 06, 2017 254.26 258.06 252.09 254.60 200,333 -6.57(-2.52%)
Oct 05, 2017 258.41 262.48 257.89 261.18 145,657 +3.20(+1.24%)
Oct 04, 2017 258.67 260.66 255.21 257.98 181,475 -0.61(-0.23%)
Oct 03, 2017 259.62 261.01 256.85 258.58 114,882 -0.61(-0.23%)
Oct 02, 2017 252.27 259.45 248.20 259.19 198,193 -0.26(-0.10%)
Sep 29, 2017 256.94 259.45 254.43 259.45 162,439 +0.00(+0.00%)
Sep 28, 2017 260.83 264.29 257.52 259.45 234,264 +0.35(+0.13%)
Sep 27, 2017 259.10 252.18 259.10 235,331 +3.72(+1.46%)
Sep 26, 2017 254.52 257.20 252.18 255.38 164,172 -1.21(-0.47%)
Sep 25, 2017 249.76 258.32 248.55 256.59 381,894 +11.16(+4.55%)
Sep 22, 2017 240.68 247.48 239.90 245.43 187,675 +3.37(+1.39%)
Sep 21, 2017 241.19 243.79 238.86 242.06 146,723 +0.00(+0.00%)
Sep 20, 2017 238.77 243.53 238.08 242.06 274,336 +5.10(+2.15%)
Sep 19, 2017 235.31 237.91 233.67 236.96 199,795 +2.77(+1.18%)
Sep 18, 2017 230.47 234.53 228.82 234.19 183,165 +3.03(+1.31%)
Sep 15, 2017 230.73 231.25 226.57 231.16 166,584 +1.82(+0.79%)
Sep 14, 2017 227.35 234.33 227.35 229.34 251,763 +2.94(+1.30%)
Sep 13, 2017 220.00 226.83 219.05 226.40 272,447 +8.39(+3.85%)
Sep 12, 2017 216.19 219.65 214.38 218.01 166,536 +3.63(+1.70%)
Sep 11, 2017 209.88 215.16 209.27 214.38 195,892 +6.06(+2.91%)
Sep 08, 2017 213.51 214.03 205.29 208.32 219,544 -6.84(-3.18%)
Sep 07, 2017 213.86 216.80 210.96 215.16 201,743 +1.12(+0.53%)
Sep 06, 2017 207.02 215.85 206.85 214.03 346,489 +9.86(+4.83%)
Sep 05, 2017 203.48 207.07 199.93 204.17 349,373 +3.55(+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.