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 )

65.09 +0.57 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 284.49 288.91 282.44 285.08 275,069 -2.98(-1.03%)
Feb 27, 2017 281.34 291.12 279.81 288.06 309,424 +8.08(+2.89%)
Feb 24, 2017 283.21 285.17 276.03 279.98 199,742 -7.99(-2.78%)
Feb 23, 2017 294.18 295.80 283.12 287.97 242,248 +3.23(+1.14%)
Feb 22, 2017 294.27 295.12 284.33 284.74 249,891 -14.20(-4.75%)
Feb 21, 2017 300.47 303.37 297.33 298.94 220,677 +6.38(+2.18%)
Feb 17, 2017 292.56 292.56 292.56 0 -4.51(-1.52%)
Feb 16, 2017 311.11 312.55 296.39 297.07 296,169 -12.84(-4.14%)
Feb 15, 2017 309.74 315.27 307.53 309.91 204,391 -4.34(-1.38%)
Feb 14, 2017 314.17 314.51 302.50 314.25 189,572 +3.49(+1.12%)
Feb 13, 2017 308.13 311.44 305.83 310.76 184,881 +1.19(+0.38%)
Feb 10, 2017 309.49 314.51 306.51 309.57 266,204 +6.89(+2.28%)
Feb 09, 2017 297.75 305.19 297.75 302.69 222,870 +9.52(+3.25%)
Feb 08, 2017 287.12 294.65 277.34 293.16 322,337 +2.47(+0.85%)
Feb 07, 2017 299.54 303.79 286.03 290.69 377,657 -12.76(-4.20%)
Feb 06, 2017 311.87 314.59 301.15 303.45 189,314 -8.33(-2.67%)
Feb 03, 2017 306.51 316.38 301.92 311.79 245,665 +7.82(+2.57%)
Feb 02, 2017 299.79 305.49 293.16 303.96 238,519 +5.19(+1.74%)
Feb 01, 2017 310.25 311.62 293.33 298.77 333,160 -6.72(-2.20%)
Jan 31, 2017 305.75 307.11 296.14 305.49 246,987 +0.09(+0.03%)
Jan 30, 2017 319.01 319.10 299.79 305.41 318,512 -17.35(-5.38%)
Jan 27, 2017 328.88 328.88 320.29 322.76 218,120 -10.46(-3.14%)
Jan 26, 2017 335.85 337.47 331.35 333.22 169,858 +0.34(+0.10%)
Jan 25, 2017 327.94 335.85 327.43 332.88 167,482 +5.53(+1.69%)
Jan 24, 2017 320.71 331.69 319.35 327.35 237,215 +10.38(+3.27%)
Jan 23, 2017 323.78 325.48 312.72 316.97 327,975 -10.63(-3.25%)
Jan 20, 2017 329.82 333.56 324.46 327.60 197,800 +3.57(+1.10%)
Jan 19, 2017 329.22 329.64 321.82 324.03 198,141 -5.61(-1.70%)
Jan 18, 2017 326.75 332.11 325.05 329.64 177,853 -1.70(-0.51%)
Jan 17, 2017 328.29 334.24 328.20 331.35 189,054 +5.36(+1.64%)
Jan 13, 2017 325.99 325.99 325.99 0 -3.15(-0.96%)
Jan 12, 2017 339.34 339.34 325.12 329.13 224,237 -3.91(-1.17%)
Jan 11, 2017 325.31 334.83 322.08 333.05 335,231 +10.55(+3.27%)
Jan 10, 2017 332.28 333.22 322.25 322.50 227,991 -9.36(-2.82%)
Jan 09, 2017 340.19 340.70 330.50 331.86 275,451 -15.39(-4.43%)
Jan 06, 2017 349.38 350.23 340.28 347.25 195,584 +0.17(+0.05%)
Jan 05, 2017 348.70 353.29 341.13 347.08 217,645 -1.19(-0.34%)
Jan 04, 2017 352.95 353.54 345.21 348.27 171,050 -3.15(-0.90%)
Jan 03, 2017 349.55 359.41 339.94 351.42 370,066 +11.99(+3.53%)
Dec 30, 2016 339.43 339.43 339.43 0 -2.81(-0.82%)
Dec 29, 2016 343.85 346.24 339.00 342.23 157,260 -2.98(-0.86%)
Dec 28, 2016 359.75 359.75 344.10 345.21 194,730 -11.06(-3.10%)
Dec 27, 2016 356.52 359.75 354.74 356.26 123,989 +2.98(+0.84%)
Dec 23, 2016 353.29 353.29 353.29 0 -2.04(-0.57%)
Dec 22, 2016 350.57 357.63 349.55 355.33 116,169 +4.17(+1.19%)
Dec 21, 2016 352.44 355.50 347.35 351.16 125,318 +2.38(+0.68%)
Dec 20, 2016 356.35 358.32 346.31 348.78 170,574 -2.38(-0.68%)
Dec 19, 2016 356.86 357.17 349.55 351.16 148,998 -5.10(-1.43%)
Dec 16, 2016 357.03 357.63 351.25 356.26 209,399 +5.61(+1.60%)
Dec 15, 2016 345.04 354.05 337.81 350.65 293,611 +3.49(+1.00%)
Dec 14, 2016 365.02 369.11 344.95 347.17 521,979 -23.39(-6.31%)
Dec 13, 2016 367.24 378.04 356.35 370.55 324,289 +12.42(+3.47%)
Dec 12, 2016 377.70 378.89 353.80 358.14 445,373 +5.44(+1.54%)
Dec 09, 2016 354.48 354.48 347.17 352.69 195,526 +2.98(+0.85%)
Dec 08, 2016 347.85 351.08 339.09 349.72 244,242 +5.10(+1.48%)
Dec 07, 2016 334.15 345.63 333.73 344.61 290,770 +7.82(+2.32%)
Dec 06, 2016 332.11 340.45 325.99 336.79 279,307 -1.53(-0.45%)
Dec 05, 2016 337.21 346.14 334.25 338.32 250,966 +8.59(+2.60%)
Dec 02, 2016 327.35 333.81 323.18 329.73 228,321 +2.21(+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.