Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 153.01 154.69 149.67 152.16 608,995 +1.58(+1.05%)
Jun 29, 2017 151.31 155.51 149.74 150.59 549,235 +0.79(+0.53%)
Jun 28, 2017 147.91 152.32 147.49 149.80 576,185 +2.43(+1.65%)
Jun 27, 2017 149.74 151.56 147.18 147.37 501,333 -0.73(-0.49%)
Jun 26, 2017 150.10 151.13 146.15 148.09 418,899 -0.79(-0.53%)
Jun 23, 2017 146.15 149.43 144.86 148.88 410,811 +3.16(+2.17%)
Jun 22, 2017 147.18 149.82 144.23 145.73 592,028 -0.55(-0.37%)
Jun 21, 2017 153.50 155.08 143.99 146.27 1,072,063 -7.65(-4.97%)
Jun 20, 2017 154.35 155.26 148.64 153.93 622,749 -2.49(-1.59%)
Jun 19, 2017 159.14 159.44 155.29 156.42 377,837 -3.20(-2.01%)
Jun 16, 2017 154.64 159.68 151.73 159.62 576,867 +7.59(+4.99%)
Jun 15, 2017 153.34 155.82 150.02 152.03 649,865 -3.20(-2.06%)
Jun 14, 2017 162.58 162.58 151.91 155.23 894,953 -9.19(-5.59%)
Jun 13, 2017 161.69 165.19 160.09 164.42 526,431 +3.20(+1.99%)
Jun 12, 2017 161.51 165.60 159.91 161.22 801,831 +3.50(+2.22%)
Jun 09, 2017 148.18 159.08 148.06 157.72 810,117 +10.79(+7.34%)
Jun 08, 2017 147.23 150.31 146.16 146.93 436,618 -1.24(-0.84%)
Jun 07, 2017 153.22 155.23 145.22 148.18 657,754 -6.94(-4.47%)
Jun 06, 2017 148.95 155.65 148.36 155.11 442,657 +5.33(+3.56%)
Jun 05, 2017 147.47 151.26 147.41 149.78 316,464 +0.89(+0.60%)
Jun 02, 2017 151.68 152.27 146.93 148.89 530,976 -5.45(-3.53%)
Jun 01, 2017 152.21 155.88 150.19 154.34 512,147 +2.73(+1.80%)
May 31, 2017 150.31 152.74 149.06 151.62 354,162 -1.78(-1.16%)
May 30, 2017 157.66 157.66 153.22 153.39 314,484 -5.93(-3.72%)
May 26, 2017 159.74 160.27 156.77 159.32 407,741 +0.24(+0.15%)
May 25, 2017 167.03 172.00 157.34 159.08 698,717 -9.31(-5.53%)
May 24, 2017 170.76 171.95 166.02 168.39 245,315 -2.37(-1.39%)
May 23, 2017 171.00 171.71 168.45 170.76 161,864 +0.95(+0.56%)
May 22, 2017 173.31 174.26 168.03 169.81 236,238 -1.01(-0.59%)
May 19, 2017 167.74 172.00 166.26 170.82 506,928 +6.34(+3.86%)
May 18, 2017 163.06 167.38 161.10 164.48 358,973 -0.89(-0.54%)
May 17, 2017 167.32 171.47 164.95 165.37 321,808 -4.80(-2.82%)
May 16, 2017 174.20 174.67 168.39 170.17 278,102 -2.43(-1.41%)
May 15, 2017 176.63 177.22 171.18 172.60 414,493 +3.62(+2.14%)
May 12, 2017 170.35 171.06 167.44 168.98 220,795 -1.66(-0.97%)
May 11, 2017 173.43 174.44 169.87 170.64 364,946 -0.95(-0.55%)
May 10, 2017 167.74 174.08 167.56 171.59 549,754 +6.34(+3.84%)
May 09, 2017 169.75 170.11 163.65 165.25 327,778 -4.03(-2.38%)
May 08, 2017 165.84 170.17 165.43 169.28 339,803 +3.26(+1.96%)
May 05, 2017 158.91 166.61 158.55 166.02 579,465 +7.65(+4.83%)
May 04, 2017 164.12 164.60 155.35 158.37 848,290 -9.31(-5.55%)
May 03, 2017 166.08 170.05 163.71 167.68 560,677 +1.19(+0.71%)
May 02, 2017 169.75 171.53 164.27 166.49 451,673 -2.67(-1.58%)
May 01, 2017 170.41 171.53 167.62 169.16 269,568 -0.95(-0.56%)
Apr 28, 2017 173.96 175.15 169.52 170.11 460,792 +0.06(+0.04%)
Apr 27, 2017 172.24 172.30 164.83 170.05 705,202 -5.87(-3.34%)
Apr 26, 2017 175.62 182.91 174.85 175.92 558,208 -1.90(-1.07%)
Apr 25, 2017 174.50 178.82 172.95 177.81 283,255 +4.92(+2.85%)
Apr 24, 2017 174.38 175.21 171.65 172.89 287,173 +2.31(+1.35%)
Apr 21, 2017 170.70 172.78 167.62 170.58 390,091 -1.96(-1.13%)
Apr 20, 2017 172.36 176.63 171.33 172.54 527,358 +1.84(+1.08%)
Apr 19, 2017 179.65 180.48 168.98 170.70 643,399 -7.71(-4.32%)
Apr 18, 2017 180.90 184.39 177.04 178.41 293,489 -4.98(-2.71%)
Apr 17, 2017 183.44 183.98 180.72 183.38 307,840 +1.36(+0.75%)
Apr 13, 2017 192.34 192.34 180.90 182.02 504,253 -10.85(-5.62%)
Apr 12, 2017 195.65 199.51 191.07 192.87 396,623 -2.37(-1.21%)
Apr 11, 2017 196.01 196.01 189.13 195.24 392,052 -0.18(-0.09%)
Apr 10, 2017 194.11 197.85 192.93 195.42 293,421 +4.56(+2.39%)
Apr 07, 2017 193.70 195.06 190.15 190.85 230,013 -2.55(-1.32%)
Apr 06, 2017 191.39 194.82 189.55 193.40 203,595 +4.56(+2.42%)
Apr 05, 2017 195.18 200.22 187.94 188.84 573,883 -1.84(-0.96%)
Apr 04, 2017 187.30 190.97 182.32 190.68 379,311 +4.03(+2.16%)
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.