Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

64.32 -1.20 (-1.83%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 197.82 204.20 196.63 200.03 481,774 +0.51(+0.26%)
Mar 30, 2016 203.60 206.60 196.55 199.52 604,505 +0.94(+0.47%)
Mar 29, 2016 189.06 199.18 186.09 198.59 598,037 +2.21(+1.13%)
Mar 28, 2016 199.52 201.14 192.04 196.38 365,640 -2.38(-1.20%)
Mar 24, 2016 187.96 198.76 198.76 198.76 622,261 +2.30(+1.17%)
Mar 23, 2016 205.73 208.11 195.35 196.46 564,365 -14.03(-6.67%)
Mar 22, 2016 206.41 216.02 205.39 210.49 512,164 -2.47(-1.16%)
Mar 21, 2016 214.24 218.15 206.92 212.96 612,189 -2.72(-1.26%)
Mar 18, 2016 218.74 219.76 209.90 215.68 1,064,861 +1.19(+0.55%)
Mar 17, 2016 211.00 219.42 205.22 214.49 835,098 +8.51(+4.13%)
Mar 16, 2016 198.42 207.26 195.19 205.99 828,337 +10.55(+5.40%)
Mar 15, 2016 189.23 195.69 184.57 195.44 652,468 -1.28(-0.65%)
Mar 14, 2016 193.23 198.93 191.10 196.72 613,449 -4.25(-2.12%)
Mar 11, 2016 193.74 202.84 193.23 200.97 748,423 +14.37(+7.70%)
Mar 10, 2016 186.17 187.02 176.39 186.59 978,769 +0.43(+0.23%)
Mar 09, 2016 185.06 192.89 178.26 186.17 502,961 +8.84(+4.99%)
Mar 08, 2016 197.74 198.42 176.47 177.32 634,501 -25.34(-12.51%)
Mar 07, 2016 189.06 203.69 186.94 202.67 985,900 +12.76(+6.72%)
Mar 04, 2016 187.28 189.66 181.58 189.91 990,318 +5.19(+2.81%)
Mar 03, 2016 174.18 185.39 174.18 184.72 914,357 +8.25(+4.67%)
Mar 02, 2016 160.74 176.73 158.95 176.47 873,842 +12.59(+7.68%)
Mar 01, 2016 155.38 165.08 150.88 163.89 665,345 +10.55(+6.88%)
Feb 29, 2016 160.74 160.74 151.98 153.34 565,914 -4.34(-2.75%)
Feb 26, 2016 162.53 164.06 156.32 157.68 587,317 +2.47(+1.59%)
Feb 25, 2016 152.32 156.23 145.94 155.21 647,060 +0.59(+0.38%)
Feb 24, 2016 141.69 155.55 140.67 154.62 578,198 +4.42(+2.94%)
Feb 23, 2016 162.78 164.82 149.30 150.19 597,033 -17.01(-10.17%)
Feb 22, 2016 164.14 169.41 162.19 167.20 551,120 +11.65(+7.49%)
Feb 19, 2016 149.94 155.55 146.45 155.55 547,078 -0.94(-0.60%)
Feb 18, 2016 167.03 167.37 153.96 156.49 636,769 -5.87(-3.61%)
Feb 17, 2016 153.51 164.40 151.48 162.36 691,548 +14.20(+9.59%)
Feb 16, 2016 151.22 151.56 141.52 148.15 635,852 +4.34(+3.02%)
Feb 12, 2016 138.80 143.82 143.82 143.82 859,433 +10.46(+7.84%)
Feb 11, 2016 127.40 136.08 122.10 133.35 1,411,651 -1.70(-1.26%)
Feb 10, 2016 135.23 144.05 130.55 135.06 460,719 -1.45(-1.06%)
Feb 09, 2016 140.67 145.88 129.73 136.50 620,951 -10.89(-7.39%)
Feb 08, 2016 140.92 150.03 134.21 147.39 621,066 -2.38(-1.59%)
Feb 05, 2016 154.28 156.32 145.69 149.77 657,375 -11.14(-6.92%)
Feb 04, 2016 161.00 171.12 158.53 160.91 834,666 -0.76(-0.47%)
Feb 03, 2016 152.15 161.68 136.50 161.68 854,836 +15.90(+10.91%)
Feb 02, 2016 150.37 152.24 143.56 145.77 639,639 -15.99(-9.88%)
Feb 01, 2016 162.02 165.59 154.45 161.76 798,384 -8.88(-5.20%)
Jan 29, 2016 157.68 171.12 156.15 170.64 826,965 +13.47(+8.57%)
Jan 28, 2016 160.15 161.76 147.98 157.17 919,180 +13.44(+9.35%)
Jan 27, 2016 142.97 155.81 138.37 143.73 1,142,121 -2.04(-1.40%)
Jan 26, 2016 137.78 146.28 133.01 145.77 592,468 +14.54(+11.08%)
Jan 25, 2016 143.48 155.04 130.76 131.23 917,216 -21.01(-13.80%)
Jan 22, 2016 149.09 155.04 142.54 152.24 1,147,213 +17.52(+13.01%)
Jan 21, 2016 122.72 139.14 120.23 134.72 1,098,128 +11.65(+9.47%)
Jan 20, 2016 126.04 129.02 109.29 123.06 1,305,737 -10.89(-8.13%)
Jan 19, 2016 146.62 148.15 127.06 133.95 661,865 -9.10(-6.36%)
Jan 15, 2016 138.03 143.05 143.05 143.05 861,021 -14.03(-8.93%)
Jan 14, 2016 143.73 160.49 136.59 157.08 779,454 +18.12(+13.04%)
Jan 13, 2016 154.53 158.18 134.38 138.97 891,102 -10.38(-6.95%)
Jan 12, 2016 155.04 156.79 137.35 149.34 986,497 +0.76(+0.51%)
Jan 11, 2016 161.00 161.17 142.79 148.58 813,628 -9.95(-6.28%)
Jan 08, 2016 169.67 170.52 156.91 158.53 636,059 -7.23(-4.36%)
Jan 07, 2016 168.14 179.79 163.29 165.76 631,911 -12.25(-6.88%)
Jan 06, 2016 187.44 188.47 173.75 178.00 848,536 -23.81(-11.80%)
Jan 05, 2016 199.01 202.16 192.21 201.82 420,548 +2.04(+1.02%)
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.