Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

69.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 237.72 237.72 237.72 0 +14.18(+6.34%)
Mar 28, 2018 237.03 240.22 222.41 223.54 375,082 -14.00(-5.90%)
Mar 27, 2018 247.22 250.42 233.22 237.54 295,229 -6.66(-2.73%)
Mar 26, 2018 240.14 245.32 231.84 244.20 295,567 +12.10(+5.21%)
Mar 23, 2018 240.22 248.09 230.28 232.10 378,009 -4.15(-1.76%)
Mar 22, 2018 243.85 247.30 234.95 236.25 324,581 -15.47(-6.15%)
Mar 21, 2018 237.80 256.29 235.31 251.72 350,192 +18.07(+7.73%)
Mar 20, 2018 231.06 238.06 231.06 233.65 233,830 +6.05(+2.66%)
Mar 19, 2018 237.20 237.46 223.71 227.60 293,153 -11.32(-4.74%)
Mar 16, 2018 232.96 242.04 231.80 238.93 212,593 +6.22(+2.67%)
Mar 15, 2018 239.96 242.06 227.52 232.70 282,174 -3.89(-1.64%)
Mar 14, 2018 243.68 245.32 235.04 236.59 209,333 -4.15(-1.72%)
Mar 13, 2018 247.22 251.72 237.80 240.74 255,228 -5.19(-2.11%)
Mar 12, 2018 246.01 251.55 242.47 245.93 232,676 -0.43(-0.18%)
Mar 09, 2018 238.41 247.05 238.41 246.36 310,426 +13.14(+5.63%)
Mar 08, 2018 235.04 236.94 228.21 233.22 203,798 -0.09(-0.04%)
Mar 07, 2018 238.58 226.82 233.31 276,392 -5.53(-2.32%)
Mar 06, 2018 242.12 245.56 235.56 238.84 242,923 +0.43(+0.18%)
Mar 05, 2018 228.38 240.74 227.13 238.41 277,212 +7.09(+3.06%)
Mar 02, 2018 223.97 233.53 217.84 231.32 287,757 +3.28(+1.44%)
Mar 01, 2018 228.38 238.75 223.19 228.03 481,851 -1.21(-0.53%)
Feb 28, 2018 250.16 252.76 229.16 229.25 357,919 -17.03(-6.91%)
Feb 27, 2018 257.43 263.82 246.27 246.27 314,553 -10.11(-3.94%)
Feb 26, 2018 255.70 257.86 251.89 256.39 194,664 +4.32(+1.71%)
Feb 23, 2018 239.96 252.24 238.49 252.07 290,494 +15.82(+6.70%)
Feb 22, 2018 234.43 246.62 232.18 236.25 306,691 +6.83(+2.98%)
Feb 21, 2018 239.53 245.62 229.25 229.42 239,581 -11.67(-4.84%)
Feb 20, 2018 245.24 251.89 237.98 241.09 288,107 -3.98(-1.62%)
Feb 16, 2018 245.06 245.06 245.06 0 -2.16(-0.87%)
Feb 15, 2018 250.94 239.71 247.22 315,201 -2.16(-0.87%)
Feb 14, 2018 232.27 251.29 229.94 249.39 318,286 +10.55(+4.42%)
Feb 13, 2018 237.28 241.87 234.17 238.84 187,909 -3.20(-1.32%)
Feb 12, 2018 239.71 249.56 235.99 242.04 440,241 +11.41(+4.95%)
Feb 09, 2018 239.36 239.61 207.55 230.63 531,954 -0.26(-0.11%)
Feb 08, 2018 258.12 230.80 230.89 446,391 -23.51(-9.24%)
Feb 07, 2018 270.39 274.28 254.23 254.40 313,771 -13.57(-5.06%)
Feb 06, 2018 248.61 273.50 246.36 267.97 457,698 +4.75(+1.81%)
Feb 05, 2018 288.03 296.84 248.44 263.22 458,612 -36.39(-12.15%)
Feb 02, 2018 324.59 325.63 294.25 299.61 386,852 -42.88(-12.52%)
Feb 01, 2018 334.01 343.00 328.22 342.48 222,139 +9.85(+2.96%)
Jan 31, 2018 334.19 336.00 325.28 332.63 353,805 +1.12(+0.34%)
Jan 30, 2018 344.82 344.99 330.73 331.51 397,688 -21.78(-6.17%)
Jan 29, 2018 365.65 369.19 351.47 353.29 237,365 -16.68(-4.51%)
Jan 26, 2018 365.05 371.62 364.27 369.97 152,677 +6.22(+1.71%)
Jan 25, 2018 377.75 378.19 361.86 363.75 270,562 -9.42(-2.53%)
Jan 24, 2018 376.46 382.85 368.94 373.17 316,052 -2.94(-0.78%)
Jan 23, 2018 379.31 381.04 370.15 376.11 217,562 -1.56(-0.41%)
Jan 22, 2018 355.71 377.67 355.71 377.67 253,129 +22.91(+6.46%)
Jan 19, 2018 352.77 355.02 347.84 354.76 209,366 -1.38(-0.39%)
Jan 18, 2018 363.14 363.75 354.50 356.14 197,341 -8.82(-2.42%)
Jan 17, 2018 358.56 369.71 351.91 364.96 189,432 +8.82(+2.48%)
Jan 16, 2018 372.83 373.43 353.81 356.14 330,598 -13.75(-3.72%)
Jan 12, 2018 369.89 369.89 369.89 0 +10.29(+2.86%)
Jan 11, 2018 342.40 363.40 338.94 359.60 324,090 +20.66(+6.10%)
Jan 10, 2018 342.74 343.44 340.42 338.94 249,774 -1.21(-0.36%)
Jan 09, 2018 344.39 345.16 338.60 340.15 204,754 -2.68(-0.78%)
Jan 08, 2018 336.95 343.35 333.84 342.83 177,837 +5.70(+1.69%)
Jan 05, 2018 335.40 337.47 328.48 337.12 198,946 -0.26(-0.08%)
Jan 04, 2018 330.99 337.99 327.36 337.38 214,228 +5.96(+1.80%)
Jan 03, 2018 318.54 333.84 318.02 331.42 262,039 +14.09(+4.44%)
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.