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 )

61.16 +0.61 (+1.01%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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 (%)
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%)
Jan 03, 2017 351.76 361.69 342.09 353.64 367,735 +12.07(+3.53%)
Dec 30, 2016 341.58 341.58 341.58 0 -2.82(-0.82%)
Dec 29, 2016 346.03 348.44 341.15 344.40 156,270 -3.00(-0.86%)
Dec 28, 2016 362.03 362.03 346.28 347.40 193,504 -11.13(-3.10%)
Dec 27, 2016 358.78 362.03 356.98 358.52 123,208 +3.00(+0.84%)
Dec 23, 2016 355.53 355.53 355.53 0 -2.05(-0.57%)
Dec 22, 2016 352.79 359.89 351.76 357.58 115,437 +4.19(+1.19%)
Dec 21, 2016 354.67 357.75 349.55 353.39 124,529 +2.40(+0.68%)
Dec 20, 2016 358.61 360.59 348.51 350.99 169,499 -2.40(-0.68%)
Dec 19, 2016 359.12 359.43 351.76 353.39 148,059 -5.14(-1.43%)
Dec 16, 2016 359.29 359.89 353.47 358.52 208,080 +5.65(+1.60%)
Dec 15, 2016 347.23 356.30 339.95 352.88 291,761 +3.51(+1.00%)
Dec 14, 2016 367.34 371.45 347.14 349.37 518,691 -23.54(-6.31%)
Dec 13, 2016 369.56 380.43 358.61 372.90 322,247 +12.50(+3.47%)
Dec 12, 2016 380.09 381.29 356.04 360.41 442,568 +5.48(+1.54%)
Dec 09, 2016 356.73 356.73 349.37 354.93 194,294 +3.00(+0.85%)
Dec 08, 2016 350.05 353.30 341.24 351.93 242,704 +5.13(+1.48%)
Dec 07, 2016 336.27 347.82 335.84 346.80 288,939 +7.87(+2.32%)
Dec 06, 2016 334.22 342.60 328.06 338.92 277,548 -1.54(-0.45%)
Dec 05, 2016 339.35 348.34 336.37 340.46 249,386 +8.64(+2.61%)
Dec 02, 2016 329.42 335.93 325.23 331.82 226,883 +2.22(+0.68%)
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.