Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

66.75 +0.76 (+1.15%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 295.81 297.33 288.67 293.47 146,545 +5.33(+1.85%)
Jun 29, 2015 294.35 299.61 287.56 288.14 306,572 -16.68(-5.47%)
Jun 26, 2015 301.95 305.58 296.75 304.82 154,269 +1.81(+0.60%)
Jun 25, 2015 312.55 312.84 302.30 303.01 176,878 -8.84(-2.83%)
Jun 24, 2015 316.06 321.09 311.78 311.84 141,988 -6.03(-1.90%)
Jun 23, 2015 314.83 319.57 312.60 317.87 143,282 +3.04(+0.97%)
Jun 22, 2015 312.49 315.59 307.92 314.83 231,093 +10.83(+3.56%)
Jun 19, 2015 308.16 312.25 303.53 304.00 307,797 -8.66(-2.77%)
Jun 18, 2015 316.46 320.21 311.69 312.66 185,055 -0.47(-0.15%)
Jun 17, 2015 320.21 324.54 308.56 313.13 219,717 -1.93(-0.61%)
Jun 16, 2015 309.09 315.65 305.58 315.06 174,369 +6.73(+2.18%)
Jun 15, 2015 303.12 311.40 301.43 308.33 168,317 -2.52(-0.81%)
Jun 12, 2015 316.00 316.41 309.03 310.85 258,041 -11.00(-3.42%)
Jun 11, 2015 327.64 329.11 320.50 321.85 139,563 -3.39(-1.04%)
Jun 10, 2015 325.77 328.34 322.49 325.24 176,069 +11.12(+3.54%)
Jun 09, 2015 320.15 325.83 313.95 314.12 169,508 -0.23(-0.07%)
Jun 08, 2015 317.17 321.50 312.19 314.36 167,447 -5.38(-1.68%)
Jun 05, 2015 309.21 328.23 308.80 319.74 319,071 +6.32(+2.02%)
Jun 04, 2015 322.08 323.31 312.57 313.42 371,042 -12.29(-3.77%)
Jun 03, 2015 330.63 337.53 325.24 325.71 209,908 -7.26(-2.18%)
Jun 02, 2015 329.63 338.23 324.54 332.97 294,077 +5.56(+1.70%)
Jun 01, 2015 331.97 331.97 325.48 327.41 198,096 -1.93(-0.59%)
May 29, 2015 329.98 335.48 326.65 329.34 259,162 -1.23(-0.37%)
May 28, 2015 330.98 332.26 324.13 330.57 233,330 -3.92(-1.17%)
May 27, 2015 335.89 343.76 329.16 334.49 246,488 -1.76(-0.52%)
May 26, 2015 344.61 346.72 332.44 336.24 291,634 -16.74(-4.74%)
May 22, 2015 350.70 352.98 352.98 352.98 117,758 -4.04(-1.13%)
May 21, 2015 353.86 358.60 349.35 357.02 180,282 +10.06(+2.90%)
May 20, 2015 349.24 350.52 341.33 346.95 196,119 +1.46(+0.42%)
May 19, 2015 353.74 354.32 343.79 345.49 276,938 -15.10(-4.19%)
May 18, 2015 358.66 362.05 353.39 360.59 145,979 +0.35(+0.10%)
May 15, 2015 351.52 363.98 348.59 360.24 174,417 +3.69(+1.03%)
May 14, 2015 359.30 366.38 355.07 356.55 175,766 +0.53(+0.15%)
May 13, 2015 368.43 369.72 352.16 356.02 248,115 -3.16(-0.88%)
May 12, 2015 353.04 364.39 350.87 359.18 172,694 +5.38(+1.52%)
May 11, 2015 375.39 377.03 353.04 353.80 408,728 -21.48(-5.72%)
May 08, 2015 365.80 376.45 354.03 375.28 371,998 +16.97(+4.74%)
May 07, 2015 367.67 368.14 349.82 358.31 403,990 -12.35(-3.33%)
May 06, 2015 384.35 388.68 364.74 370.65 336,373 -3.98(-1.06%)
May 05, 2015 396.87 402.55 373.93 374.63 430,827 -13.87(-3.57%)
May 04, 2015 394.24 398.41 382.71 388.50 442,519 -2.98(-0.76%)
May 01, 2015 389.96 393.42 382.47 391.49 476,129 +2.40(+0.62%)
Apr 30, 2015 397.10 398.68 382.36 389.09 517,048 -3.75(-0.95%)
Apr 29, 2015 380.72 394.35 376.10 392.83 401,426 +8.95(+2.33%)
Apr 28, 2015 377.79 385.66 374.34 383.88 287,050 +6.09(+1.61%)
Apr 27, 2015 384.35 387.68 376.27 377.79 246,747 -1.23(-0.32%)
Apr 24, 2015 382.12 383.64 374.05 379.02 388,167 -6.79(-1.76%)
Apr 23, 2015 380.95 393.24 379.67 385.81 344,476 +7.61(+2.01%)
Apr 22, 2015 374.05 382.42 366.42 378.20 244,740 +7.20(+1.94%)
Apr 21, 2015 386.22 386.51 366.38 371.00 334,772 -12.00(-3.13%)
Apr 20, 2015 380.37 395.60 379.81 383.00 305,247 +4.56(+1.21%)
Apr 17, 2015 381.71 383.41 369.81 378.44 306,564 -9.25(-2.38%)
Apr 16, 2015 386.51 397.63 378.03 387.68 455,489 -1.87(-0.48%)
Apr 15, 2015 370.13 392.42 368.31 389.55 464,484 +25.81(+7.09%)
Apr 14, 2015 351.23 366.34 351.23 363.75 319,973 +18.02(+5.21%)
Apr 13, 2015 360.00 361.99 343.68 345.72 268,815 -10.01(-2.81%)
Apr 10, 2015 354.38 357.72 349.70 355.73 186,191 +4.39(+1.25%)
Apr 09, 2015 338.00 353.62 337.30 351.34 258,137 +15.80(+4.71%)
Apr 08, 2015 348.18 350.52 334.92 335.54 247,808 -8.54(-2.48%)
Apr 07, 2015 342.27 350.64 339.17 344.09 233,148 +1.81(+0.53%)
Apr 06, 2015 330.74 348.23 326.59 342.27 359,610 +16.80(+5.16%)
Apr 02, 2015 319.57 325.48 325.48 325.48 229,707 +2.11(+0.65%)
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.