Energy Bull 2X ETF Direxion (NY: ERX )

59.82 +0.77 (+1.30%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 439.41 449.07 432.33 437.83 79,711 -17.61(-3.87%)
Jan 30, 2014 457.90 462.18 447.66 455.45 69,034 +4.62(+1.03%)
Jan 29, 2014 446.79 460.42 439.41 450.82 85,203 -7.67(-1.67%)
Jan 28, 2014 451.99 460.48 448.13 458.49 49,605 +10.65(+2.38%)
Jan 27, 2014 455.97 458.31 438.94 447.84 82,853 -5.97(-1.32%)
Jan 24, 2014 474.11 474.46 452.46 453.81 112,799 -29.96(-6.19%)
Jan 23, 2014 492.66 495.47 476.92 483.77 69,609 -16.80(-3.36%)
Jan 22, 2014 497.34 501.85 491.14 500.56 75,107 +7.55(+1.53%)
Jan 21, 2014 491.49 497.29 481.37 493.01 91,402 +10.59(+2.20%)
Jan 17, 2014 488.62 482.42 482.42 482.42 69,209 -2.46(-0.51%)
Jan 16, 2014 479.85 484.88 473.24 484.88 57,041 +2.22(+0.46%)
Jan 15, 2014 486.46 486.58 480.58 482.66 63,264 -3.80(-0.78%)
Jan 14, 2014 476.63 487.34 474.29 486.46 78,391 +17.61(+3.76%)
Jan 13, 2014 494.01 496.47 467.50 468.85 89,948 -29.84(-5.98%)
Jan 10, 2014 498.63 499.63 488.68 498.69 52,300 +1.52(+0.31%)
Jan 09, 2014 503.08 505.07 485.11 497.17 100,606 -4.39(-0.88%)
Jan 08, 2014 511.68 512.03 496.29 501.56 77,008 -10.42(-2.03%)
Jan 07, 2014 505.36 513.32 497.99 511.97 52,945 +11.76(+2.35%)
Jan 06, 2014 503.55 505.89 493.01 500.21 50,703 +0.64(+0.13%)
Jan 03, 2014 504.72 512.34 496.23 499.57 57,872 -4.86(-0.96%)
Jan 02, 2014 517.71 521.34 498.63 504.43 90,742 -21.54(-4.09%)
Dec 31, 2013 514.72 525.96 525.96 525.96 40,807 +14.40(+2.81%)
Dec 30, 2013 523.97 527.07 510.75 511.56 42,719 -11.94(-2.28%)
Dec 27, 2013 519.46 525.32 516.30 523.50 32,667 +6.90(+1.34%)
Dec 26, 2013 508.75 517.83 506.94 516.60 46,913 +11.24(+2.22%)
Dec 24, 2013 498.11 506.41 497.40 505.36 26,576 +8.75(+1.76%)
Dec 23, 2013 501.56 506.88 495.65 496.61 45,105 +0.67(+0.13%)
Dec 20, 2013 491.79 501.38 491.79 495.94 49,196 +3.92(+0.80%)
Dec 19, 2013 483.59 493.60 481.08 492.02 44,477 +3.33(+0.68%)
Dec 18, 2013 469.96 489.21 459.37 488.68 82,323 +21.24(+4.54%)
Dec 17, 2013 474.93 476.37 462.88 467.44 40,040 -7.55(-1.59%)
Dec 16, 2013 471.07 480.32 467.32 474.99 46,077 +11.29(+2.44%)
Dec 13, 2013 463.75 467.09 457.20 463.70 71,749 -5.68(-1.21%)
Dec 12, 2013 462.29 474.46 459.95 469.37 89,424 +6.61(+1.43%)
Dec 11, 2013 484.00 484.18 460.01 462.76 78,969 -20.25(-4.19%)
Dec 10, 2013 485.70 491.96 481.43 483.01 44,343 -4.21(-0.86%)
Dec 09, 2013 488.33 492.84 481.31 487.22 53,032 +1.64(+0.34%)
Dec 06, 2013 493.54 495.94 481.02 485.58 57,883 +4.74(+0.99%)
Dec 05, 2013 483.01 488.33 478.44 480.84 51,894 -5.15(-1.06%)
Dec 04, 2013 490.26 493.66 474.87 485.99 65,932 -5.79(-1.18%)
Dec 03, 2013 483.77 495.36 481.02 491.79 60,396 +4.56(+0.94%)
Dec 02, 2013 487.45 497.11 479.32 487.22 43,024 +1.17(+0.24%)
Nov 29, 2013 492.31 498.92 482.77 486.05 28,328 -3.22(-0.66%)
Nov 27, 2013 495.53 502.32 481.19 489.27 72,780 -9.60(-1.92%)
Nov 26, 2013 503.72 508.64 493.66 498.87 34,551 -4.68(-0.93%)
Nov 25, 2013 514.55 518.94 495.65 503.55 58,200 -13.34(-2.58%)
Nov 22, 2013 510.92 517.53 501.26 516.89 31,871 +7.78(+1.53%)
Nov 21, 2013 499.86 511.68 499.10 509.11 40,486 +14.28(+2.89%)
Nov 20, 2013 504.43 509.75 491.14 494.83 56,533 -3.16(-0.63%)
Nov 19, 2013 493.42 503.66 486.17 497.99 50,729 +2.46(+0.50%)
Nov 18, 2013 514.32 515.49 491.96 495.53 59,494 -12.99(-2.55%)
Nov 15, 2013 504.19 508.52 496.71 508.52 49,529 +8.72(+1.74%)
Nov 14, 2013 489.21 500.79 489.21 499.80 48,681 +21.18(+4.43%)
Nov 12, 2013 489.62 491.61 474.46 478.62 29,997 -13.93(-2.83%)
Nov 11, 2013 490.09 496.47 487.50 492.55 18,014 +2.63(+0.54%)
Nov 08, 2013 469.67 490.56 467.44 489.91 52,352 +20.77(+4.43%)
Nov 07, 2013 494.54 496.99 464.29 469.14 73,345 -21.83(-4.45%)
Nov 06, 2013 494.71 502.25 486.64 490.97 43,899 +4.51(+0.93%)
Nov 05, 2013 493.77 498.22 485.70 486.46 37,562 -14.45(-2.89%)
Nov 04, 2013 489.91 501.79 486.64 500.91 44,057 +18.67(+3.87%)
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.