Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

66.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 271.82 276.02 267.12 271.48 252,628 -2.48(-0.91%)
Mar 30, 2017 277.56 281.33 271.83 273.96 255,829 -0.60(-0.22%)
Mar 29, 2017 263.34 275.33 261.03 274.56 287,343 +11.13(+4.23%)
Mar 28, 2017 255.04 265.10 251.91 263.43 224,685 +10.71(+4.24%)
Mar 27, 2017 249.64 254.61 248.44 252.72 206,376 -3.60(-1.40%)
Mar 24, 2017 260.60 261.80 254.78 256.32 209,000 -3.00(-1.16%)
Mar 23, 2017 261.03 266.00 258.63 259.32 180,422 -3.17(-1.21%)
Mar 22, 2017 261.12 266.08 258.21 262.49 206,755 -1.28(-0.49%)
Mar 21, 2017 273.54 273.79 260.95 263.77 254,846 -6.19(-2.29%)
Mar 20, 2017 267.89 270.97 263.18 269.96 163,600 -1.18(-0.43%)
Mar 17, 2017 273.88 276.12 270.70 271.14 167,265 -0.09(-0.03%)
Mar 16, 2017 278.33 278.33 269.00 271.23 233,380 -5.48(-1.98%)
Mar 15, 2017 265.23 278.89 262.67 276.70 332,450 +16.60(+6.38%)
Mar 14, 2017 262.67 263.44 252.74 260.10 321,588 -9.59(-3.55%)
Mar 13, 2017 268.74 272.85 266.18 269.68 171,743 +0.94(+0.35%)
Mar 10, 2017 274.39 276.19 264.24 268.74 243,692 -0.86(-0.32%)
Mar 09, 2017 261.13 270.62 256.08 269.60 378,818 +4.54(+1.71%)
Mar 08, 2017 284.49 288.86 264.63 265.06 484,133 -22.25(-7.74%)
Mar 07, 2017 297.84 298.53 286.37 287.31 224,670 -8.64(-2.92%)
Mar 06, 2017 291.08 296.56 288.69 295.96 166,160 +3.00(+1.02%)
Mar 03, 2017 296.13 299.73 291.51 292.96 167,125 -2.23(-0.75%)
Mar 02, 2017 300.41 303.75 294.76 295.19 198,780 -9.07(-2.98%)
Mar 01, 2017 294.68 307.77 292.28 304.26 388,311 +17.37(+6.06%)
Feb 28, 2017 286.29 290.74 284.23 286.89 273,336 -3.00(-1.03%)
Feb 27, 2017 283.12 292.96 281.58 289.88 307,475 +8.13(+2.89%)
Feb 24, 2017 285.00 286.98 277.78 281.75 198,484 -8.05(-2.78%)
Feb 23, 2017 296.05 297.67 284.92 289.80 240,723 +3.25(+1.13%)
Feb 22, 2017 296.13 296.99 286.13 286.55 248,317 -14.29(-4.75%)
Feb 21, 2017 302.38 305.29 299.21 300.84 219,287 +6.42(+2.18%)
Feb 17, 2017 294.42 294.42 294.42 0 -4.54(-1.52%)
Feb 16, 2017 313.08 314.53 298.27 298.95 294,304 -12.92(-4.14%)
Feb 15, 2017 311.71 317.27 309.48 311.88 203,103 -4.36(-1.38%)
Feb 14, 2017 316.16 316.50 304.42 316.24 188,379 +3.51(+1.12%)
Feb 13, 2017 310.08 313.42 307.77 312.73 183,717 +1.20(+0.38%)
Feb 10, 2017 311.45 316.50 308.45 311.54 264,528 +6.93(+2.28%)
Feb 09, 2017 299.64 307.13 299.64 304.60 221,466 +9.59(+3.25%)
Feb 08, 2017 288.94 296.52 279.10 295.02 320,307 +2.48(+0.85%)
Feb 07, 2017 301.44 305.72 287.84 292.54 375,279 -12.84(-4.20%)
Feb 06, 2017 313.85 316.59 303.06 305.37 188,122 -8.39(-2.67%)
Feb 03, 2017 308.45 318.38 303.83 313.76 244,117 +7.87(+2.57%)
Feb 02, 2017 301.69 307.43 295.02 305.89 237,017 +5.22(+1.74%)
Feb 01, 2017 312.22 313.59 295.19 300.67 331,062 -6.76(-2.20%)
Jan 31, 2017 307.69 309.05 298.01 307.43 245,431 +0.09(+0.03%)
Jan 30, 2017 321.04 321.12 301.69 307.34 316,506 -17.46(-5.38%)
Jan 27, 2017 330.96 330.96 322.32 324.80 216,746 -10.53(-3.14%)
Jan 26, 2017 337.98 339.61 333.45 335.33 168,788 +0.34(+0.10%)
Jan 25, 2017 330.02 337.98 329.51 334.99 166,427 +5.56(+1.69%)
Jan 24, 2017 322.75 333.79 321.37 329.42 235,721 +10.44(+3.27%)
Jan 23, 2017 325.83 327.54 314.70 318.98 325,910 -10.70(-3.25%)
Jan 20, 2017 331.91 335.67 326.51 329.68 196,555 +3.59(+1.10%)
Jan 19, 2017 331.31 331.74 323.86 326.09 196,893 -5.65(-1.70%)
Jan 18, 2017 328.82 334.22 327.11 331.74 176,733 -1.71(-0.51%)
Jan 17, 2017 330.37 336.36 330.28 333.45 187,863 +5.39(+1.64%)
Jan 13, 2017 328.06 328.06 328.06 0 -3.17(-0.96%)
Jan 12, 2017 341.49 341.49 327.18 331.22 222,825 -3.94(-1.17%)
Jan 11, 2017 327.37 336.96 324.12 335.16 333,120 +10.61(+3.27%)
Jan 10, 2017 334.39 335.33 324.29 324.55 226,555 -9.41(-2.82%)
Jan 09, 2017 342.35 342.86 332.59 333.96 273,716 -15.49(-4.43%)
Jan 06, 2017 351.59 352.45 342.43 349.45 194,353 +0.17(+0.05%)
Jan 05, 2017 350.91 355.53 343.29 349.28 216,275 -1.20(-0.34%)
Jan 04, 2017 355.19 355.79 347.40 350.48 169,973 -3.17(-0.90%)
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.