Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

64.07 -1.45 (-2.21%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 252.68 261.95 250.55 261.78 322,399 +6.55(+2.57%)
Jun 29, 2016 246.21 259.74 245.28 255.23 364,539 +14.03(+5.82%)
Jun 28, 2016 235.75 241.79 231.84 241.20 213,657 +17.78(+7.96%)
Jun 27, 2016 237.03 237.45 217.47 223.42 339,694 -20.84(-8.53%)
Jun 24, 2016 242.64 255.99 241.71 244.26 415,690 -29.60(-10.81%)
Jun 23, 2016 267.99 273.85 265.69 273.85 290,596 +13.18(+5.06%)
Jun 22, 2016 268.58 268.58 259.99 260.67 503,912 -4.42(-1.67%)
Jun 21, 2016 254.72 266.71 252.00 265.09 339,924 +9.10(+3.55%)
Jun 20, 2016 260.42 262.08 255.48 255.99 331,943 +6.63(+2.66%)
Jun 17, 2016 248.85 250.95 245.36 249.36 434,515 +6.97(+2.88%)
Jun 16, 2016 238.05 243.24 227.76 242.39 646,784 -3.40(-1.38%)
Jun 15, 2016 245.19 254.38 240.60 245.79 358,228 -1.62(-0.65%)
Jun 14, 2016 244.51 251.32 239.16 247.40 383,839 -1.19(-0.48%)
Jun 13, 2016 246.72 258.12 245.79 248.59 264,951 -3.15(-1.25%)
Jun 10, 2016 259.65 264.58 249.28 251.74 341,769 -17.35(-6.45%)
Jun 09, 2016 264.92 271.90 264.33 269.09 232,518 -5.02(-1.83%)
Jun 08, 2016 280.91 284.48 271.90 274.11 373,911 -1.62(-0.59%)
Jun 07, 2016 261.10 278.11 261.10 275.73 358,300 +17.09(+6.61%)
Jun 06, 2016 249.44 259.06 248.09 258.63 375,292 +15.73(+6.48%)
Jun 03, 2016 245.19 248.94 238.05 242.90 321,177 -2.72(-1.11%)
Jun 02, 2016 240.00 245.62 237.79 245.62 339,219 -1.45(-0.59%)
Jun 01, 2016 238.98 248.34 236.94 247.06 480,665 +1.36(+0.55%)
May 31, 2016 250.55 256.59 242.73 245.70 407,550 -3.40(-1.37%)
May 27, 2016 246.13 249.10 249.10 249.10 337,880 +1.02(+0.41%)
May 26, 2016 254.29 257.80 246.21 248.09 291,093 -3.32(-1.32%)
May 25, 2016 245.79 252.76 245.19 251.40 380,046 +11.06(+4.60%)
May 24, 2016 241.45 244.34 235.84 240.34 358,938 +3.74(+1.58%)
May 23, 2016 234.39 239.75 231.86 236.60 348,682 -1.87(-0.78%)
May 20, 2016 236.43 239.95 232.35 238.47 298,516 +3.74(+1.59%)
May 19, 2016 228.27 236.09 220.78 234.73 504,091 +1.11(+0.47%)
May 18, 2016 241.11 243.49 229.63 233.63 523,063 -7.40(-3.07%)
May 17, 2016 238.13 246.89 236.09 241.03 396,852 +3.23(+1.36%)
May 16, 2016 235.58 240.23 233.46 237.79 375,774 +11.31(+4.99%)
May 13, 2016 232.35 237.71 225.12 226.48 347,177 -9.27(-3.93%)
May 12, 2016 239.75 245.28 230.33 235.75 435,597 +2.30(+0.98%)
May 11, 2016 228.61 239.75 224.36 233.46 415,106 +1.96(+0.84%)
May 10, 2016 223.59 231.84 223.42 231.50 343,670 +11.23(+5.10%)
May 09, 2016 227.84 227.84 211.51 220.27 514,530 -9.95(-4.32%)
May 06, 2016 226.74 238.47 225.55 230.22 372,517 -1.87(-0.81%)
May 05, 2016 238.13 241.37 226.14 232.10 446,075 +6.21(+2.75%)
May 04, 2016 236.94 241.79 222.06 225.89 519,747 -10.12(-4.29%)
May 03, 2016 245.45 245.45 232.01 236.01 602,722 -18.37(-7.22%)
May 02, 2016 255.06 257.01 245.19 254.38 401,859 -0.68(-0.27%)
Apr 29, 2016 259.40 265.60 243.66 255.06 712,285 -2.04(-0.79%)
Apr 28, 2016 265.01 270.88 253.70 257.10 589,209 -10.89(-4.06%)
Apr 27, 2016 258.12 270.28 257.69 267.99 663,725 +13.86(+5.46%)
Apr 26, 2016 247.06 254.29 245.02 254.12 420,530 +11.48(+4.73%)
Apr 25, 2016 248.43 248.59 237.03 242.64 666,634 -8.16(-3.26%)
Apr 22, 2016 242.81 253.61 241.62 250.81 544,821 +9.61(+3.98%)
Apr 21, 2016 245.45 248.85 239.07 241.20 585,633 -3.57(-1.46%)
Apr 20, 2016 233.88 250.30 232.35 244.77 583,429 +6.38(+2.68%)
Apr 19, 2016 228.44 239.16 225.72 238.39 494,789 +13.86(+6.17%)
Apr 18, 2016 200.29 226.57 199.61 224.53 587,110 +10.03(+4.68%)
Apr 15, 2016 218.23 220.70 213.47 214.49 390,909 -9.18(-4.11%)
Apr 14, 2016 223.93 224.78 219.42 223.68 363,116 +1.96(+0.88%)
Apr 13, 2016 218.57 223.76 213.98 221.72 502,811 +2.38(+1.09%)
Apr 12, 2016 202.84 222.31 202.41 219.34 702,395 +18.37(+9.14%)
Apr 11, 2016 207.86 210.15 200.97 200.97 528,305 -2.64(-1.30%)
Apr 08, 2016 203.09 206.66 200.46 203.60 601,254 +11.82(+6.16%)
Apr 07, 2016 191.10 196.38 187.19 191.78 511,673 -2.98(-1.53%)
Apr 06, 2016 188.21 195.44 183.87 194.76 635,934 +11.40(+6.22%)
Apr 05, 2016 183.28 187.44 181.24 183.36 452,210 -3.74(-2.00%)
Apr 04, 2016 190.42 196.55 185.75 187.10 480,412 -4.08(-2.14%)
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.