Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

61.14 +1.99 (+3.36%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 192.65 199.18 188.82 196.18 730,455 +7.42(+3.93%)
Sep 29, 2016 188.82 194.95 183.52 188.76 1,227,783 -0.53(-0.28%)
Sep 28, 2016 170.44 190.23 166.56 189.29 1,342,190 +21.32(+12.69%)
Sep 27, 2016 166.56 169.21 162.26 167.97 682,984 -3.18(-1.86%)
Sep 26, 2016 174.57 178.10 170.42 171.15 480,093 -2.36(-1.36%)
Sep 23, 2016 178.45 182.99 170.56 173.51 659,140 -7.42(-4.10%)
Sep 22, 2016 186.05 187.94 180.46 180.93 527,949 +1.06(+0.59%)
Sep 21, 2016 173.45 180.28 172.33 179.87 707,209 +11.37(+6.75%)
Sep 20, 2016 172.50 175.27 168.44 168.50 701,463 -3.95(-2.29%)
Sep 19, 2016 177.28 178.28 172.27 172.45 651,105 -0.24(-0.14%)
Sep 16, 2016 170.97 174.55 169.04 172.68 619,597 -4.36(-2.46%)
Sep 15, 2016 173.27 180.75 171.74 177.04 667,561 +6.01(+3.51%)
Sep 14, 2016 176.10 182.63 169.27 171.03 992,322 -5.89(-3.33%)
Sep 13, 2016 187.88 187.88 175.39 176.92 924,708 -16.90(-8.72%)
Sep 12, 2016 184.46 196.42 182.93 193.82 669,856 +5.36(+2.84%)
Sep 09, 2016 200.89 202.54 188.47 188.47 766,972 -17.96(-8.70%)
Sep 08, 2016 199.13 207.25 196.42 206.43 638,376 +10.90(+5.57%)
Sep 07, 2016 194.41 196.65 192.29 195.53 509,065 +3.36(+1.75%)
Sep 06, 2016 185.34 192.59 185.28 192.18 620,894 +8.72(+4.75%)
Sep 02, 2016 182.16 183.46 183.46 183.46 491,922 +5.01(+2.81%)
Sep 01, 2016 177.16 179.16 173.62 178.45 651,874 -1.12(-0.62%)
Aug 31, 2016 186.64 186.64 176.45 179.57 574,146 -8.48(-4.51%)
Aug 30, 2016 191.41 193.88 186.34 188.05 478,457 -2.24(-1.18%)
Aug 29, 2016 184.46 190.82 183.75 190.29 445,658 +3.47(+1.86%)
Aug 26, 2016 189.23 193.89 183.99 186.82 703,654 -1.94(-1.03%)
Aug 25, 2016 189.88 190.94 186.76 188.76 444,396 -1.53(-0.80%)
Aug 24, 2016 189.70 193.06 188.67 190.29 522,120 -2.12(-1.10%)
Aug 23, 2016 188.52 193.94 188.47 192.41 507,935 +2.94(+1.55%)
Aug 22, 2016 190.23 190.82 185.99 189.47 554,345 -5.83(-2.99%)
Aug 19, 2016 199.01 199.07 193.12 195.30 482,596 -4.12(-2.07%)
Aug 18, 2016 190.41 199.54 190.41 199.42 655,199 +10.95(+5.81%)
Aug 17, 2016 185.76 188.94 183.69 188.47 655,909 +1.77(+0.95%)
Aug 16, 2016 185.52 188.70 181.69 186.70 543,222 +1.12(+0.60%)
Aug 15, 2016 184.93 187.23 183.16 185.58 545,903 +4.01(+2.21%)
Aug 12, 2016 179.93 183.40 178.81 181.57 624,442 +2.94(+1.65%)
Aug 11, 2016 174.33 180.99 172.21 178.63 761,053 +7.24(+4.23%)
Aug 10, 2016 178.16 179.31 170.03 171.39 648,171 -5.30(-3.00%)
Aug 09, 2016 182.10 182.22 174.92 176.69 549,190 -2.89(-1.61%)
Aug 08, 2016 176.63 183.28 176.39 179.57 694,775 +6.60(+3.81%)
Aug 05, 2016 169.50 173.60 167.68 172.98 568,258 +4.71(+2.80%)
Aug 04, 2016 166.79 171.86 165.50 168.26 687,921 -0.82(-0.49%)
Aug 03, 2016 160.20 169.32 158.02 169.09 880,884 +9.19(+5.75%)
Aug 02, 2016 159.08 162.20 151.54 159.90 548,038 +4.01(+2.57%)
Aug 01, 2016 168.62 169.44 154.19 155.90 889,002 -17.20(-9.94%)
Jul 29, 2016 161.84 173.45 160.25 173.09 659,713 +5.30(+3.16%)
Jul 28, 2016 167.26 170.09 164.20 167.79 554,212 +0.18(+0.11%)
Jul 27, 2016 173.56 177.25 165.50 167.62 784,518 -5.48(-3.16%)
Jul 26, 2016 167.26 173.27 166.62 173.09 460,341 +2.89(+1.70%)
Jul 25, 2016 176.86 176.98 167.97 170.21 466,247 -10.25(-5.68%)
Jul 22, 2016 180.22 180.51 177.22 180.46 262,337 +1.47(+0.82%)
Jul 21, 2016 183.28 187.99 177.63 178.98 395,877 -5.54(-3.00%)
Jul 20, 2016 182.99 187.23 178.45 184.52 370,223 -0.65(-0.35%)
Jul 19, 2016 187.17 187.88 183.31 185.17 226,122 -3.36(-1.78%)
Jul 18, 2016 186.05 188.75 182.99 188.52 258,706 +0.53(+0.28%)
Jul 15, 2016 190.41 191.82 186.11 187.99 391,575 -0.18(-0.09%)
Jul 14, 2016 189.35 191.41 186.88 188.17 367,983 +2.59(+1.40%)
Jul 13, 2016 188.41 192.06 180.51 185.58 663,190 -4.95(-2.60%)
Jul 12, 2016 185.40 192.83 184.34 190.53 597,318 +13.43(+7.58%)
Jul 11, 2016 179.28 181.60 177.10 177.10 308,917 +0.65(+0.37%)
Jul 08, 2016 174.51 178.16 169.50 176.45 437,152 +6.95(+4.10%)
Jul 07, 2016 177.69 181.52 166.14 169.50 658,063 -5.36(-3.07%)
Jul 06, 2016 169.97 175.39 166.38 174.86 499,008 +1.77(+1.02%)
Jul 05, 2016 176.57 178.51 167.56 173.09 605,540 -11.01(-5.98%)
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.