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 )

60.55 +0.25 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 250.16 252.76 229.16 229.25 357,919 -17.03(-6.91%)
Feb 27, 2018 257.43 263.82 246.27 246.27 314,553 -10.11(-3.94%)
Feb 26, 2018 255.70 257.86 251.89 256.39 194,664 +4.32(+1.71%)
Feb 23, 2018 239.96 252.24 238.49 252.07 290,494 +15.82(+6.70%)
Feb 22, 2018 234.43 246.62 232.18 236.25 306,691 +6.83(+2.98%)
Feb 21, 2018 239.53 245.62 229.25 229.42 239,581 -11.67(-4.84%)
Feb 20, 2018 245.24 251.89 237.98 241.09 288,107 -3.98(-1.62%)
Feb 16, 2018 245.06 245.06 245.06 0 -2.16(-0.87%)
Feb 15, 2018 250.94 239.71 247.22 315,201 -2.16(-0.87%)
Feb 14, 2018 232.27 251.29 229.94 249.39 318,286 +10.55(+4.42%)
Feb 13, 2018 237.28 241.87 234.17 238.84 187,909 -3.20(-1.32%)
Feb 12, 2018 239.71 249.56 235.99 242.04 440,241 +11.41(+4.95%)
Feb 09, 2018 239.36 239.61 207.55 230.63 531,954 -0.26(-0.11%)
Feb 08, 2018 258.12 230.80 230.89 446,391 -23.51(-9.24%)
Feb 07, 2018 270.39 274.28 254.23 254.40 313,771 -13.57(-5.06%)
Feb 06, 2018 248.61 273.50 246.36 267.97 457,698 +4.75(+1.81%)
Feb 05, 2018 288.03 296.84 248.44 263.22 458,612 -36.39(-12.15%)
Feb 02, 2018 324.59 325.63 294.25 299.61 386,852 -42.88(-12.52%)
Feb 01, 2018 334.01 343.00 328.22 342.48 222,139 +9.85(+2.96%)
Jan 31, 2018 334.19 336.00 325.28 332.63 353,805 +1.12(+0.34%)
Jan 30, 2018 344.82 344.99 330.73 331.51 397,688 -21.78(-6.17%)
Jan 29, 2018 365.65 369.19 351.47 353.29 237,365 -16.68(-4.51%)
Jan 26, 2018 365.05 371.62 364.27 369.97 152,677 +6.22(+1.71%)
Jan 25, 2018 377.75 378.19 361.86 363.75 270,562 -9.42(-2.53%)
Jan 24, 2018 376.46 382.85 368.94 373.17 316,052 -2.94(-0.78%)
Jan 23, 2018 379.31 381.04 370.15 376.11 217,562 -1.56(-0.41%)
Jan 22, 2018 355.71 377.67 355.71 377.67 253,129 +22.91(+6.46%)
Jan 19, 2018 352.77 355.02 347.84 354.76 209,366 -1.38(-0.39%)
Jan 18, 2018 363.14 363.75 354.50 356.14 197,341 -8.82(-2.42%)
Jan 17, 2018 358.56 369.71 351.91 364.96 189,432 +8.82(+2.48%)
Jan 16, 2018 372.83 373.43 353.81 356.14 330,598 -13.75(-3.72%)
Jan 12, 2018 369.89 369.89 369.89 0 +10.29(+2.86%)
Jan 11, 2018 342.40 363.40 338.94 359.60 324,090 +20.66(+6.10%)
Jan 10, 2018 342.74 343.44 340.42 338.94 249,774 -1.21(-0.36%)
Jan 09, 2018 344.39 345.16 338.60 340.15 204,754 -2.68(-0.78%)
Jan 08, 2018 336.95 343.35 333.84 342.83 177,837 +5.70(+1.69%)
Jan 05, 2018 335.40 337.47 328.48 337.12 198,946 -0.26(-0.08%)
Jan 04, 2018 330.99 337.99 327.36 337.38 214,228 +5.96(+1.80%)
Jan 03, 2018 318.54 333.84 318.02 331.42 262,039 +14.09(+4.44%)
Jan 02, 2018 306.78 318.11 304.15 317.33 210,247 +15.39(+5.10%)
Dec 29, 2017 301.94 301.94 301.94 0 -2.77(-0.91%)
Dec 28, 2017 303.24 305.31 302.07 304.71 98,607 +1.04(+0.34%)
Dec 27, 2017 306.96 307.48 302.03 303.67 164,831 -3.20(-1.04%)
Dec 26, 2017 301.77 308.43 300.47 306.87 194,218 +7.69(+2.57%)
Dec 22, 2017 297.97 302.63 294.77 299.18 166,186 +1.73(+0.58%)
Dec 21, 2017 278.69 299.78 278.69 297.45 277,024 +17.63(+6.30%)
Dec 20, 2017 271.17 280.94 268.58 279.81 212,919 +11.76(+4.39%)
Dec 19, 2017 270.05 272.89 266.76 268.06 95,167 +0.64(+0.24%)
Dec 18, 2017 264.33 271.11 263.81 267.42 149,611 +6.18(+2.37%)
Dec 15, 2017 266.64 267.07 260.04 261.24 133,686 -0.77(-0.29%)
Dec 14, 2017 262.27 267.68 261.67 262.01 131,004 -2.92(-1.10%)
Dec 13, 2017 266.13 267.42 262.52 264.93 143,076 -0.86(-0.32%)
Dec 12, 2017 271.02 271.54 265.01 265.79 162,830 -2.75(-1.02%)
Dec 11, 2017 264.41 272.40 263.73 268.53 144,956 +6.01(+2.29%)
Dec 08, 2017 262.52 262.95 256.00 262.52 126,968 +6.70(+2.62%)
Dec 07, 2017 253.51 256.86 252.22 255.83 126,789 +2.40(+0.95%)
Dec 06, 2017 262.70 252.48 253.43 198,012 -10.30(-3.91%)
Dec 05, 2017 267.42 270.17 262.87 263.73 168,400 -3.69(-1.38%)
Dec 04, 2017 268.79 280.04 265.96 267.42 278,398 -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.