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 )

63.97 -1.55 (-2.37%)
Streaming Delayed Price Updated: 11:01 AM 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 (%)
Feb 28, 2018 248.59 251.17 227.72 227.80 360,188 -16.92(-6.91%)
Feb 27, 2018 255.80 262.16 244.72 244.72 316,547 -10.05(-3.94%)
Feb 26, 2018 254.09 256.23 250.31 254.77 195,898 +4.29(+1.71%)
Feb 23, 2018 238.45 250.65 236.99 250.48 292,335 +15.72(+6.70%)
Feb 22, 2018 232.96 245.07 230.72 234.76 308,635 +6.79(+2.98%)
Feb 21, 2018 238.02 244.07 227.80 227.97 241,099 -11.60(-4.84%)
Feb 20, 2018 243.69 250.31 236.48 239.57 289,933 -3.95(-1.62%)
Feb 16, 2018 243.52 243.52 243.52 0 -2.15(-0.87%)
Feb 15, 2018 249.36 238.19 245.67 317,198 -2.15(-0.87%)
Feb 14, 2018 230.81 249.71 228.49 247.82 320,303 +10.48(+4.42%)
Feb 13, 2018 235.79 240.34 232.70 237.34 189,100 -3.18(-1.32%)
Feb 12, 2018 238.19 247.99 234.50 240.51 443,031 +11.34(+4.95%)
Feb 09, 2018 237.85 238.10 206.24 229.18 535,326 -0.26(-0.11%)
Feb 08, 2018 256.49 229.35 229.43 449,220 -23.37(-9.24%)
Feb 07, 2018 268.69 272.55 252.63 252.80 315,760 -13.49(-5.06%)
Feb 06, 2018 247.04 271.78 244.81 266.28 460,598 +4.72(+1.81%)
Feb 05, 2018 286.21 294.97 246.87 261.56 461,518 -36.16(-12.15%)
Feb 02, 2018 322.55 323.58 292.40 297.72 389,304 -42.61(-12.52%)
Feb 01, 2018 331.91 340.84 326.15 340.33 223,547 +9.79(+2.96%)
Jan 31, 2018 332.08 333.88 323.23 330.54 356,047 +1.12(+0.34%)
Jan 30, 2018 342.65 342.82 328.64 329.42 400,209 -21.65(-6.17%)
Jan 29, 2018 363.35 366.87 349.26 351.06 238,870 -16.58(-4.51%)
Jan 26, 2018 362.75 369.27 361.97 367.64 153,644 +6.18(+1.71%)
Jan 25, 2018 375.37 375.80 359.58 361.46 272,277 -9.36(-2.52%)
Jan 24, 2018 374.08 380.44 366.61 370.82 318,055 -2.92(-0.78%)
Jan 23, 2018 376.92 378.64 367.81 373.74 218,941 -1.55(-0.41%)
Jan 22, 2018 353.47 375.29 353.47 375.29 254,733 +22.76(+6.46%)
Jan 19, 2018 350.55 352.78 345.65 352.52 210,692 -1.37(-0.39%)
Jan 18, 2018 360.86 361.46 352.27 353.90 198,592 -8.76(-2.42%)
Jan 17, 2018 356.31 367.38 349.69 362.66 190,633 +8.76(+2.48%)
Jan 16, 2018 370.48 371.08 351.58 353.90 332,693 -13.66(-3.72%)
Jan 12, 2018 367.56 367.56 367.56 0 +10.22(+2.86%)
Jan 11, 2018 340.24 361.12 336.81 357.33 326,144 +20.53(+6.10%)
Jan 10, 2018 340.58 341.27 338.27 336.81 251,357 -1.20(-0.36%)
Jan 09, 2018 342.22 342.99 336.46 338.01 206,052 -2.66(-0.78%)
Jan 08, 2018 334.83 341.19 331.74 340.67 178,964 +5.67(+1.69%)
Jan 05, 2018 333.28 335.35 326.41 335.00 200,207 -0.26(-0.08%)
Jan 04, 2018 328.90 335.86 325.30 335.26 215,585 +5.93(+1.80%)
Jan 03, 2018 316.53 331.74 316.02 329.33 263,700 +14.00(+4.44%)
Jan 02, 2018 304.85 316.10 302.23 315.33 211,579 +15.29(+5.10%)
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%)
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.