Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Bull 2X ETF Direxion (NY: ERX )

64.08 -1.44 (-2.20%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 300.04 300.04 300.04 0 -2.75(-0.91%)
Dec 28, 2017 301.33 303.39 300.17 302.79 99,231 +1.03(+0.34%)
Dec 27, 2017 305.02 305.54 300.13 301.76 165,876 -3.18(-1.04%)
Dec 26, 2017 299.87 306.48 298.58 304.94 195,449 +7.64(+2.57%)
Dec 22, 2017 296.09 300.73 292.91 297.29 167,240 +1.72(+0.58%)
Dec 21, 2017 276.94 297.89 276.94 295.57 278,780 +17.52(+6.30%)
Dec 20, 2017 269.46 279.17 266.88 278.05 214,268 +11.68(+4.39%)
Dec 19, 2017 268.35 271.17 265.08 266.37 95,770 +0.64(+0.24%)
Dec 18, 2017 262.66 269.40 262.15 265.73 150,559 +6.14(+2.37%)
Dec 15, 2017 264.97 265.39 258.40 259.59 134,533 -0.77(-0.29%)
Dec 14, 2017 260.62 265.99 260.02 260.36 131,835 -2.90(-1.10%)
Dec 13, 2017 264.45 265.73 260.87 263.26 143,983 -0.85(-0.32%)
Dec 12, 2017 269.32 269.83 263.35 264.11 163,862 -2.73(-1.02%)
Dec 11, 2017 262.75 270.68 262.06 266.84 145,874 +5.97(+2.29%)
Dec 08, 2017 260.87 261.30 254.39 260.87 127,772 +6.65(+2.62%)
Dec 07, 2017 251.91 255.24 250.63 254.22 127,593 +2.39(+0.95%)
Dec 06, 2017 261.04 250.89 251.83 199,267 -10.24(-3.91%)
Dec 05, 2017 265.73 268.46 261.21 262.06 169,468 -3.67(-1.38%)
Dec 04, 2017 267.10 278.27 264.28 265.73 280,162 -0.26(-0.10%)
Dec 01, 2017 264.45 271.28 263.17 265.99 318,646 +6.06(+2.33%)
Nov 30, 2017 251.40 260.96 250.83 259.93 334,364 +11.52(+4.64%)
Nov 29, 2017 243.98 249.78 242.62 248.42 162,009 +4.01(+1.64%)
Nov 28, 2017 238.69 245.52 238.69 244.41 128,155 +5.63(+2.36%)
Nov 27, 2017 243.13 245.60 237.33 238.78 124,028 -7.68(-3.12%)
Nov 24, 2017 247.90 248.80 246.37 246.45 69,864 +1.79(+0.73%)
Nov 22, 2017 246.54 247.31 244.24 244.66 174,856 +2.99(+1.24%)
Nov 21, 2017 242.44 245.60 240.31 241.68 112,297 +1.45(+0.60%)
Nov 20, 2017 240.40 241.51 236.98 240.23 109,354 -1.37(-0.57%)
Nov 17, 2017 240.91 243.21 238.01 241.59 158,132 +3.50(+1.47%)
Nov 16, 2017 239.20 241.42 236.39 238.09 194,256 -3.16(-1.31%)
Nov 15, 2017 243.47 244.66 238.26 241.25 205,783 -8.62(-3.45%)
Nov 14, 2017 259.68 259.68 248.93 249.87 207,046 -12.54(-4.78%)
Nov 13, 2017 264.97 267.87 261.72 262.41 118,725 -4.86(-1.82%)
Nov 10, 2017 270.51 270.94 261.04 267.27 157,352 -4.52(-1.66%)
Nov 09, 2017 265.99 272.90 265.05 271.79 213,829 +2.30(+0.85%)
Nov 08, 2017 271.28 273.24 264.80 269.49 193,955 -3.58(-1.31%)
Nov 07, 2017 275.12 276.82 268.97 273.07 207,621 -1.19(-0.44%)
Nov 06, 2017 259.76 275.33 258.99 274.26 289,395 +17.32(+6.74%)
Nov 03, 2017 254.05 259.76 253.36 256.95 196,002 +2.39(+0.94%)
Nov 02, 2017 256.69 258.99 250.00 254.56 211,430 -2.30(-0.90%)
Nov 01, 2017 252.68 260.36 252.60 256.86 228,234 +8.28(+3.33%)
Oct 31, 2017 246.03 251.15 243.21 248.59 142,014 +2.81(+1.15%)
Oct 30, 2017 243.72 248.07 241.93 245.77 178,229 +3.16(+1.30%)
Oct 27, 2017 238.09 246.21 231.70 242.62 218,613 +1.28(+0.53%)
Oct 26, 2017 240.14 243.47 236.90 241.34 134,369 +1.79(+0.75%)
Oct 25, 2017 243.72 245.52 237.50 239.54 176,581 -5.46(-2.23%)
Oct 24, 2017 246.62 248.07 243.30 245.00 157,473 +1.79(+0.74%)
Oct 23, 2017 248.07 250.24 242.87 243.21 141,232 -4.44(-1.79%)
Oct 20, 2017 247.65 248.07 242.36 247.65 106,450 +1.71(+0.69%)
Oct 19, 2017 243.55 249.10 242.44 245.94 119,519 -2.47(-1.00%)
Oct 18, 2017 253.71 256.26 247.48 248.42 130,147 -5.38(-2.12%)
Oct 17, 2017 253.88 255.29 249.69 253.79 90,528 +0.51(+0.20%)
Oct 16, 2017 256.18 257.63 251.74 253.28 134,577 +1.37(+0.54%)
Oct 13, 2017 256.78 258.65 251.27 251.91 143,102 +0.17(+0.07%)
Oct 12, 2017 249.95 253.11 247.40 251.74 138,636 -3.16(-1.24%)
Oct 11, 2017 253.11 255.33 249.24 254.90 109,649 +1.62(+0.64%)
Oct 10, 2017 257.29 260.44 252.52 253.28 139,600 +0.43(+0.17%)
Oct 09, 2017 251.40 254.81 251.03 252.85 113,531 +1.79(+0.71%)
Oct 06, 2017 250.72 254.47 248.59 251.06 203,161 -6.48(-2.52%)
Oct 05, 2017 254.81 258.82 254.30 257.54 147,713 +3.16(+1.24%)
Oct 04, 2017 255.07 257.03 251.66 254.39 184,036 -0.60(-0.23%)
Oct 03, 2017 256.01 257.37 253.28 254.99 116,503 -0.60(-0.23%)
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.